Questerre Energy Corporation (OSL:QEC)
Norway · Delayed Price · Currency is NOK 2.760
+0.285 (11.52%)
Aug 1, 2025, 4:28 PM CET
Questerre Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 2.24 | 2.28 | 2.20 | 2.21 | 2.21 | -1.34% | 354,703 |
| Jul 24, 2025 | 2.19 | 2.28 | 2.19 | 2.24 | 2.24 | 3.23% | 1,379,091 |
| Jul 23, 2025 | 2.15 | 2.17 | 2.15 | 2.17 | 2.17 | 1.88% | 281,854 |
| Jul 22, 2025 | 2.19 | 2.19 | 2.07 | 2.13 | 2.13 | -1.39% | 553,547 |
| Jul 21, 2025 | 2.21 | 2.21 | 2.14 | 2.16 | 2.16 | 0.47% | 318,229 |
| Jul 18, 2025 | 2.14 | 2.17 | 2.14 | 2.15 | 2.15 | 0.47% | 232,696 |
| Jul 17, 2025 | 2.24 | 2.24 | 2.13 | 2.14 | 2.14 | -1.38% | 508,058 |
| Jul 16, 2025 | 2.24 | 2.24 | 2.17 | 2.17 | 2.17 | -1.81% | 205,423 |
| Jul 15, 2025 | 2.25 | 2.25 | 2.21 | 2.21 | 2.21 | - | 205,176 |
| Jul 14, 2025 | 2.17 | 2.24 | 2.17 | 2.21 | 2.21 | 0.45% | 582,467 |
| Jul 11, 2025 | 2.20 | 2.27 | 2.16 | 2.20 | 2.20 | 1.38% | 464,079 |
| Jul 10, 2025 | 2.12 | 2.23 | 2.12 | 2.17 | 2.17 | 0.46% | 1,307,043 |
| Jul 9, 2025 | 2.37 | 2.37 | 2.12 | 2.16 | 2.16 | -8.47% | 3,281,563 |
| Jul 8, 2025 | 2.25 | 2.37 | 2.25 | 2.36 | 2.36 | 4.89% | 2,197,740 |
| Jul 7, 2025 | 2.28 | 2.30 | 2.14 | 2.25 | 2.25 | 5.14% | 1,578,035 |
| Jul 4, 2025 | 2.22 | 2.22 | 2.13 | 2.14 | 2.14 | -3.60% | 1,047,407 |
| Jul 3, 2025 | 2.25 | 2.29 | 2.22 | 2.22 | 2.22 | -0.45% | 477,231 |
| Jul 2, 2025 | 2.24 | 2.28 | 2.20 | 2.23 | 2.23 | 1.36% | 706,025 |
| Jul 1, 2025 | 2.26 | 2.26 | 2.15 | 2.20 | 2.20 | -1.79% | 934,384 |
| Jun 30, 2025 | 2.39 | 2.39 | 2.13 | 2.24 | 2.24 | -4.27% | 2,317,468 |
| Jun 27, 2025 | 2.19 | 2.41 | 2.19 | 2.34 | 2.34 | 7.34% | 5,008,071 |
| Jun 26, 2025 | 2.21 | 2.21 | 2.15 | 2.18 | 2.18 | -0.91% | 783,030 |
| Jun 25, 2025 | 2.18 | 2.21 | 2.10 | 2.20 | 2.20 | 4.76% | 914,251 |
| Jun 24, 2025 | 2.13 | 2.14 | 2.04 | 2.10 | 2.10 | -4.11% | 1,150,484 |
| Jun 23, 2025 | 1.98 | 2.24 | 1.98 | 2.19 | 2.19 | 10.05% | 3,647,033 |
| Jun 20, 2025 | 1.95 | 2.00 | 1.95 | 1.99 | 1.99 | 2.05% | 623,371 |
| Jun 19, 2025 | 1.97 | 2.00 | 1.94 | 1.95 | 1.95 | -1.02% | 550,173 |
| Jun 18, 2025 | 1.98 | 1.98 | 1.92 | 1.97 | 1.97 | - | 231,297 |
| Jun 17, 2025 | 1.92 | 1.98 | 1.92 | 1.97 | 1.97 | 0.51% | 278,215 |
| Jun 16, 2025 | 2.03 | 2.03 | 1.94 | 1.96 | 1.96 | -1.51% | 595,131 |
| Jun 13, 2025 | 1.99 | 2.03 | 1.97 | 1.99 | 1.99 | 1.53% | 1,036,253 |
| Jun 12, 2025 | 1.98 | 2.00 | 1.94 | 1.96 | 1.96 | -1.01% | 542,979 |
| Jun 11, 2025 | 1.97 | 2.00 | 1.95 | 1.98 | 1.98 | 0.51% | 608,625 |
| Jun 10, 2025 | 1.91 | 1.97 | 1.88 | 1.97 | 1.97 | 3.68% | 754,043 |
| Jun 6, 2025 | 1.90 | 1.93 | 1.87 | 1.90 | 1.90 | - | 231,052 |
| Jun 5, 2025 | 1.90 | 1.95 | 1.86 | 1.90 | 1.90 | -3.06% | 705,897 |
| Jun 4, 2025 | 1.84 | 2.00 | 1.84 | 1.96 | 1.96 | 7.69% | 2,604,608 |
| Jun 3, 2025 | 1.82 | 1.84 | 1.75 | 1.82 | 1.82 | -0.55% | 785,451 |
| Jun 2, 2025 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | 1.67% | 569,834 |
| May 30, 2025 | 1.84 | 1.84 | 1.76 | 1.80 | 1.80 | - | 771,804 |
| May 28, 2025 | 1.73 | 1.84 | 1.71 | 1.80 | 1.80 | 1.69% | 1,015,121 |
| May 27, 2025 | 1.67 | 1.80 | 1.64 | 1.77 | 1.77 | 4.12% | 2,929,603 |
| May 26, 2025 | 1.73 | 1.78 | 1.60 | 1.70 | 1.70 | -7.61% | 6,956,071 |
| May 23, 2025 | 1.85 | 1.87 | 1.82 | 1.84 | 1.84 | 1.10% | 348,664 |
| May 22, 2025 | 1.85 | 1.86 | 1.80 | 1.82 | 1.82 | -2.67% | 915,461 |