Questerre Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	1.83	1.84	1.80	1.83	1.83	0.55%	356,359
Feb 19, 2026	1.82	1.83	1.79	1.82	1.82	1.68%	359,042
Feb 18, 2026	1.73	1.79	1.73	1.79	1.79	2.29%	277,986
Feb 17, 2026	1.72	1.75	1.70	1.75	1.75	1.86%	157,456
Feb 16, 2026	1.77	1.77	1.70	1.72	1.72	-1.60%	109,600
Feb 13, 2026	1.76	1.82	1.73	1.75	1.75	-2.46%	539,099
Feb 12, 2026	1.72	1.82	1.72	1.79	1.79	4.92%	588,676
Feb 11, 2026	1.68	1.74	1.68	1.71	1.71	2.03%	361,628
Feb 10, 2026	1.71	1.76	1.67	1.67	1.67	-2.34%	1,138,420
Feb 9, 2026	1.75	1.75	1.71	1.71	1.71	-2.95%	910,312
Feb 6, 2026	1.82	1.84	1.76	1.76	1.76	-2.86%	866,503
Feb 5, 2026	1.84	1.85	1.80	1.82	1.82	-0.87%	256,605
Feb 4, 2026	1.87	1.89	1.81	1.83	1.83	-2.55%	649,306
Feb 3, 2026	1.94	1.94	1.88	1.88	1.88	-2.59%	759,047
Feb 2, 2026	1.98	1.98	1.92	1.93	1.93	-2.53%	713,688
Jan 30, 2026	1.98	2.04	1.96	1.98	1.98	0.20%	422,363
Jan 29, 2026	2.04	2.05	1.97	1.98	1.98	-0.60%	768,466
Jan 28, 2026	2.04	2.05	1.97	1.99	1.99	-1.58%	405,652
Jan 27, 2026	1.99	2.05	1.99	2.02	2.02	2.54%	733,757
Jan 26, 2026	1.99	1.99	1.95	1.97	1.97	1.03%	469,148
Jan 23, 2026	1.95	1.99	1.94	1.95	1.95	1.56%	1,067,374
Jan 22, 2026	2.19	2.19	1.87	1.92	1.92	-15.79%	4,597,217
Jan 21, 2026	2.31	2.37	2.28	2.28	2.28	-0.65%	861,894
Jan 20, 2026	2.18	2.30	2.16	2.30	2.30	4.56%	1,126,495
Jan 19, 2026	2.20	2.24	2.15	2.20	2.20	-1.79%	252,405
Jan 16, 2026	2.28	2.28	2.20	2.24	2.24	0.22%	346,100
Jan 15, 2026	2.36	2.37	2.20	2.23	2.23	-3.46%	776,416
Jan 14, 2026	2.33	2.37	2.29	2.31	2.31	-1.49%	691,250
Jan 13, 2026	2.28	2.35	2.28	2.35	2.35	2.85%	224,590
Jan 12, 2026	2.29	2.35	2.28	2.28	2.28	-0.44%	112,294
Jan 9, 2026	2.30	2.36	2.26	2.29	2.29	-1.08%	538,832
Jan 8, 2026	2.35	2.40	2.32	2.32	2.32	-1.07%	304,069
Jan 7, 2026	2.45	2.45	2.30	2.34	2.34	-2.90%	442,476
Jan 6, 2026	2.45	2.45	2.32	2.41	2.41	2.34%	757,846
Jan 5, 2026	2.44	2.49	2.36	2.36	2.36	-3.09%	375,932
Jan 2, 2026	2.29	2.50	2.27	2.43	2.43	6.58%	1,469,193
Dec 30, 2025	2.26	2.29	2.25	2.28	2.28	0.66%	525,568
Dec 29, 2025	2.27	2.30	2.26	2.27	2.27	-0.22%	643,354
Dec 23, 2025	2.32	2.32	2.27	2.27	2.27	-0.87%	224,321
Dec 22, 2025	2.28	2.34	2.28	2.29	2.29	0.88%	236,319
Dec 19, 2025	2.32	2.32	2.26	2.27	2.27	0.67%	548,995
Dec 18, 2025	2.32	2.35	2.26	2.26	2.26	-2.80%	357,161
Dec 17, 2025	2.33	2.49	2.31	2.32	2.32	-1.07%	1,130,608
Dec 16, 2025	2.33	2.40	2.24	2.35	2.35	3.76%	1,209,114
Dec 15, 2025	2.22	2.33	2.22	2.26	2.26	1.80%	849,571
Dec 12, 2025	2.22	2.22	2.19	2.22	2.22	0.45%	515,498
Dec 11, 2025	2.18	2.23	2.18	2.21	2.21	1.84%	76,549
Dec 10, 2025	2.21	2.23	2.17	2.17	2.17	-1.59%	518,126
Dec 9, 2025	2.24	2.24	2.20	2.21	2.21	-	215,223
Dec 8, 2025	2.18	2.24	2.18	2.21	2.21	1.15%	216,169