Questerre Energy Corporation (OSL:QEC)
Norway · Delayed Price · Currency is NOK 1.868
+0.020 (1.08%)
Aug 24, 2026, 2:53 PM CET
OSL:QEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1.85 | 1.88 | 1.82 | 1.87 | - | 1.08% | 296,884 |
| Aug 21, 2026 | 1.85 | 1.86 | 1.80 | 1.85 | 1.85 | 1.20% | 230,225 |
| Aug 20, 2026 | 1.84 | 1.88 | 1.80 | 1.83 | 1.83 | 0.88% | 394,020 |
| Aug 19, 2026 | 1.88 | 1.88 | 1.79 | 1.81 | 1.81 | 1.12% | 158,696 |
| Aug 18, 2026 | 1.86 | 1.86 | 1.79 | 1.79 | 1.79 | -0.22% | 163,230 |
| Aug 17, 2026 | 1.81 | 1.87 | 1.79 | 1.79 | 1.79 | -2.29% | 474,133 |
| Aug 14, 2026 | 1.83 | 1.90 | 1.79 | 1.84 | 1.84 | 2.00% | 5,703,787 |
| Aug 13, 2026 | 1.80 | 1.89 | 1.80 | 1.80 | 1.80 | -2.39% | 278,664 |
| Aug 12, 2026 | 1.76 | 1.89 | 1.76 | 1.84 | 1.84 | 0.22% | 781,834 |
| Aug 11, 2026 | 1.90 | 1.90 | 1.83 | 1.84 | 1.84 | 0.55% | 232,121 |
| Aug 10, 2026 | 1.85 | 1.85 | 1.76 | 1.83 | 1.83 | 1.67% | 206,087 |
| Aug 7, 2026 | 1.79 | 1.85 | 1.78 | 1.80 | 1.80 | -0.11% | 429,121 |
| Aug 6, 2026 | 1.85 | 1.85 | 1.79 | 1.80 | 1.80 | -2.59% | 236,294 |
| Aug 5, 2026 | 1.81 | 1.87 | 1.80 | 1.85 | 1.85 | -0.54% | 137,858 |
| Aug 4, 2026 | 1.92 | 1.94 | 1.85 | 1.86 | 1.86 | -3.12% | 538,160 |
| Aug 3, 2026 | 1.75 | 2.00 | 1.72 | 1.92 | 1.92 | 2.13% | 1,396,451 |
| Jul 31, 2026 | 1.89 | 1.89 | 1.81 | 1.88 | 1.88 | 0.86% | 200,380 |
| Jul 30, 2026 | 1.92 | 1.92 | 1.78 | 1.86 | 1.86 | 0.87% | 48,310 |
| Jul 29, 2026 | 1.81 | 1.85 | 1.78 | 1.85 | 1.85 | 1.87% | 219,881 |
| Jul 28, 2026 | 1.74 | 1.90 | 1.74 | 1.81 | 1.81 | 6.08% | 392,613 |
| Jul 27, 2026 | 1.75 | 1.77 | 1.70 | 1.71 | 1.71 | -1.38% | 173,255 |
| Jul 24, 2026 | 1.77 | 1.77 | 1.72 | 1.73 | 1.73 | -2.03% | 310,885 |
| Jul 23, 2026 | 1.76 | 1.77 | 1.72 | 1.77 | 1.77 | 0.68% | 351,184 |
| Jul 22, 2026 | 1.70 | 1.77 | 1.70 | 1.76 | 1.76 | 2.21% | 532,413 |
| Jul 21, 2026 | 1.69 | 1.72 | 1.67 | 1.72 | 1.72 | 1.18% | 206,829 |
| Jul 20, 2026 | 1.67 | 1.70 | 1.65 | 1.70 | 1.70 | - | 185,892 |
| Jul 17, 2026 | 1.74 | 1.74 | 1.69 | 1.70 | 1.70 | 1.19% | 337,000 |
| Jul 16, 2026 | 1.73 | 1.75 | 1.68 | 1.68 | 1.68 | -3.00% | 987,659 |
| Jul 15, 2026 | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | -0.46% | 371,063 |
| Jul 14, 2026 | 1.72 | 1.74 | 1.71 | 1.74 | 1.74 | 0.81% | 137,013 |
| Jul 13, 2026 | 1.74 | 1.74 | 1.67 | 1.73 | 1.73 | 1.53% | 334,856 |
| Jul 10, 2026 | 1.70 | 1.73 | 1.67 | 1.70 | 1.70 | -1.73% | 331,627 |
| Jul 9, 2026 | 1.72 | 1.73 | 1.68 | 1.73 | 1.73 | 3.47% | 181,202 |
| Jul 8, 2026 | 1.65 | 1.70 | 1.64 | 1.67 | 1.67 | -1.65% | 192,551 |
| Jul 7, 2026 | 1.70 | 1.75 | 1.70 | 1.70 | 1.70 | -1.16% | 569,583 |
| Jul 6, 2026 | 1.76 | 1.76 | 1.66 | 1.72 | 1.72 | -2.60% | 373,088 |
| Jul 3, 2026 | 1.67 | 1.77 | 1.64 | 1.77 | 1.77 | 5.88% | 618,021 |
| Jul 2, 2026 | 1.69 | 1.70 | 1.59 | 1.67 | 1.67 | -1.88% | 1,662,238 |
| Jul 1, 2026 | 1.77 | 1.77 | 1.68 | 1.70 | 1.70 | -3.63% | 607,376 |
| Jun 30, 2026 | 1.77 | 1.77 | 1.70 | 1.76 | 1.76 | 0.80% | 215,401 |
| Jun 29, 2026 | 1.76 | 1.86 | 1.72 | 1.75 | 1.75 | - | 202,675 |
| Jun 26, 2026 | 1.73 | 1.80 | 1.73 | 1.75 | 1.75 | -0.23% | 390,945 |
| Jun 25, 2026 | 1.90 | 1.90 | 1.75 | 1.75 | 1.75 | -5.60% | 547,732 |
| Jun 24, 2026 | 1.80 | 1.94 | 1.80 | 1.86 | 1.86 | 5.33% | 1,273,915 |
| Jun 23, 2026 | 1.74 | 1.82 | 1.72 | 1.76 | 1.76 | 2.32% | 609,932 |
| Jun 22, 2026 | 1.75 | 1.80 | 1.70 | 1.72 | 1.72 | -1.71% | 384,362 |
| Jun 19, 2026 | 1.75 | 1.81 | 1.75 | 1.75 | 1.75 | -0.57% | 310,984 |
| Jun 18, 2026 | 1.75 | 1.82 | 1.75 | 1.76 | 1.76 | -1.23% | 508,475 |
| Jun 17, 2026 | 1.76 | 1.80 | 1.76 | 1.79 | 1.79 | 1.48% | 234,711 |
| Jun 16, 2026 | 1.80 | 1.83 | 1.76 | 1.76 | 1.76 | -2.22% | 461,709 |