Questerre Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	2.24	2.28	2.24	2.27	2.27	0.89%	211,345
Oct 23, 2025	2.28	2.29	2.25	2.25	2.25	-	136,343
Oct 22, 2025	2.24	2.29	2.24	2.25	2.25	0.45%	265,611
Oct 21, 2025	2.28	2.29	2.23	2.24	2.24	-2.18%	396,739
Oct 20, 2025	2.26	2.37	2.22	2.29	2.29	-0.43%	851,233
Oct 17, 2025	2.39	2.39	2.24	2.30	2.30	-1.71%	676,725
Oct 16, 2025	2.36	2.40	2.30	2.34	2.34	0.43%	407,001
Oct 15, 2025	2.55	2.55	2.25	2.33	2.33	-4.90%	1,664,715
Oct 14, 2025	2.53	2.55	2.42	2.45	2.45	-3.54%	874,726
Oct 13, 2025	2.55	2.62	2.53	2.54	2.54	-4.51%	857,620
Oct 10, 2025	2.75	2.75	2.65	2.66	2.66	-1.85%	660,980
Oct 9, 2025	2.75	2.81	2.62	2.71	2.71	2.26%	1,780,029
Oct 8, 2025	2.55	2.68	2.55	2.65	2.65	3.11%	817,147
Oct 7, 2025	2.62	2.75	2.54	2.57	2.57	-1.15%	1,351,561
Oct 6, 2025	2.50	2.68	2.50	2.60	2.60	0.39%	1,224,638
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