Questerre Energy Corporation (OSL:QEC)
2.590
-0.020 (-0.77%)
Oct 3, 2025, 4:25 PM CET
Questerre Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 3, 2025 | 2.67 | 2.67 | 2.51 | 2.59 | 2.59 | -0.77% | 300,981 |
Oct 2, 2025 | 2.44 | 2.62 | 2.44 | 2.61 | 2.61 | 3.16% | 367,908 |
Oct 1, 2025 | 2.67 | 2.71 | 2.52 | 2.53 | 2.53 | -5.60% | 968,355 |
Sep 30, 2025 | 2.63 | 2.70 | 2.57 | 2.68 | 2.68 | 1.13% | 1,288,506 |
Sep 29, 2025 | 2.49 | 2.73 | 2.49 | 2.65 | 2.65 | 15.22% | 4,177,002 |
Sep 26, 2025 | 2.33 | 2.34 | 2.28 | 2.30 | 2.30 | -0.86% | 96,753 |
Sep 25, 2025 | 2.30 | 2.32 | 2.26 | 2.32 | 2.32 | -0.85% | 240,606 |
Sep 24, 2025 | 2.36 | 2.36 | 2.30 | 2.34 | 2.34 | -0.85% | 486,722 |
Sep 23, 2025 | 2.33 | 2.38 | 2.33 | 2.36 | 2.36 | - | 156,186 |
Sep 22, 2025 | 2.39 | 2.44 | 2.34 | 2.36 | 2.36 | 1.29% | 583,141 |
Sep 19, 2025 | 2.32 | 2.39 | 2.32 | 2.33 | 2.33 | - | 130,256 |
Sep 18, 2025 | 2.43 | 2.46 | 2.31 | 2.33 | 2.33 | -3.72% | 644,672 |
Sep 17, 2025 | 2.38 | 2.49 | 2.35 | 2.42 | 2.42 | 2.54% | 792,382 |
Sep 16, 2025 | 2.31 | 2.44 | 2.30 | 2.36 | 2.36 | 3.51% | 695,793 |
Sep 15, 2025 | 2.30 | 2.36 | 2.27 | 2.28 | 2.28 | -1.30% | 195,825 |
Sep 12, 2025 | 2.34 | 2.39 | 2.25 | 2.31 | 2.31 | 0.43% | 644,231 |
Sep 11, 2025 | 2.33 | 2.36 | 2.26 | 2.30 | 2.30 | -0.86% | 683,650 |
Sep 10, 2025 | 2.25 | 2.50 | 2.20 | 2.32 | 2.32 | 4.98% | 2,142,140 |
Sep 9, 2025 | 2.10 | 2.23 | 2.10 | 2.21 | 2.21 | 3.76% | 660,359 |
Sep 8, 2025 | 2.23 | 2.23 | 2.13 | 2.13 | 2.13 | -4.91% | 672,046 |
Sep 5, 2025 | 2.24 | 2.27 | 2.22 | 2.24 | 2.24 | - | 349,655 |
Sep 4, 2025 | 2.28 | 2.28 | 2.23 | 2.24 | 2.24 | 0.90% | 231,433 |
Sep 3, 2025 | 2.23 | 2.33 | 2.19 | 2.22 | 2.22 | -0.45% | 365,262 |
Sep 2, 2025 | 2.28 | 2.30 | 2.23 | 2.23 | 2.23 | -2.19% | 415,154 |
Sep 1, 2025 | 2.22 | 2.30 | 2.22 | 2.28 | 2.28 | - | 333,616 |
Aug 29, 2025 | 2.32 | 2.35 | 2.26 | 2.28 | 2.28 | -0.87% | 284,851 |
Aug 28, 2025 | 2.25 | 2.33 | 2.25 | 2.30 | 2.30 | 1.77% | 488,744 |
Aug 27, 2025 | 2.31 | 2.34 | 2.25 | 2.26 | 2.26 | -0.88% | 378,493 |
Aug 26, 2025 | 2.27 | 2.32 | 2.23 | 2.28 | 2.28 | 1.33% | 1,010,279 |
Aug 25, 2025 | 2.35 | 2.50 | 2.23 | 2.25 | 2.25 | -20.49% | 5,847,591 |
Aug 22, 2025 | 2.76 | 2.88 | 2.76 | 2.83 | 2.83 | 1.80% | 523,066 |
Aug 21, 2025 | 2.77 | 2.85 | 2.69 | 2.78 | 2.78 | 1.83% | 832,252 |
Aug 20, 2025 | 2.77 | 2.80 | 2.69 | 2.73 | 2.73 | -2.50% | 676,126 |
Aug 19, 2025 | 2.87 | 2.90 | 2.80 | 2.80 | 2.80 | -2.44% | 686,030 |
Aug 18, 2025 | 2.75 | 2.90 | 2.70 | 2.87 | 2.87 | 6.69% | 1,009,763 |
Aug 15, 2025 | 2.67 | 2.74 | 2.66 | 2.69 | 2.69 | -1.10% | 714,551 |
Aug 14, 2025 | 2.77 | 2.77 | 2.57 | 2.72 | 2.72 | -1.45% | 2,439,312 |
Aug 13, 2025 | 3.00 | 3.00 | 2.74 | 2.76 | 2.76 | -4.83% | 1,150,140 |
Aug 12, 2025 | 3.05 | 3.08 | 2.87 | 2.90 | 2.90 | -3.97% | 2,124,321 |
Aug 11, 2025 | 2.90 | 3.14 | 2.72 | 3.02 | 3.02 | 2.37% | 4,537,112 |
Aug 8, 2025 | 3.36 | 3.36 | 2.88 | 2.95 | 2.95 | -10.06% | 4,409,788 |
Aug 7, 2025 | 2.97 | 3.28 | 2.89 | 3.28 | 3.28 | 11.19% | 4,719,956 |
Aug 6, 2025 | 2.96 | 2.99 | 2.83 | 2.95 | 2.95 | - | 1,923,885 |
Aug 5, 2025 | 3.05 | 3.17 | 2.88 | 2.95 | 2.95 | -2.96% | 3,581,671 |
Aug 4, 2025 | 2.94 | 3.04 | 2.84 | 3.04 | 3.04 | 10.14% | 5,770,224 |
Aug 1, 2025 | 2.49 | 2.85 | 2.48 | 2.76 | 2.76 | 11.29% | 5,434,799 |
Jul 31, 2025 | 2.36 | 2.54 | 2.36 | 2.48 | 2.48 | 2.48% | 479,106 |
Jul 30, 2025 | 2.47 | 2.50 | 2.35 | 2.42 | 2.42 | -3.97% | 1,627,744 |
Jul 29, 2025 | 2.38 | 2.70 | 2.30 | 2.52 | 2.52 | 11.01% | 7,851,121 |
Jul 28, 2025 | 2.19 | 2.31 | 2.19 | 2.27 | 2.27 | 2.71% | 934,524 |