Questerre Energy Corporation (OSL:QEC)
2.270
+0.020 (0.89%)
Oct 24, 2025, 4:18 PM CET
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 |