Questerre Energy Corporation (OSL:QGAS)
Norway · Delayed Price · Currency is NOK 16.50
+0.20 (1.23%)
At close: Sep 11, 2026
OSL:QGAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 16.00 | 16.50 | 15.90 | 16.50 | 16.50 | 1.23% | 91,094 |
| Sep 10, 2026 | 16.50 | 16.50 | 15.70 | 16.30 | 16.30 | -1.15% | 93,110 |
| Sep 9, 2026 | 15.50 | 16.87 | 15.50 | 16.49 | 16.49 | 7.09% | 170,600 |
| Sep 8, 2026 | 14.86 | 17.00 | 14.70 | 15.40 | 15.40 | 6.27% | 249,914 |
| Sep 7, 2026 | 12.99 | 14.50 | 12.50 | 14.49 | 14.49 | 18.29% | 202,175 |
| Sep 4, 2026 | 13.70 | 16.00 | 12.25 | 12.25 | 12.25 | -12.19% | 469,951 |
| Sep 3, 2026 | 8.35 | 14.40 | 8.35 | 13.95 | 13.95 | 74.37% | 802,438 |
| Sep 2, 2026 | 6.20 | 8.00 | 6.20 | 8.00 | 8.00 | 17.20% | 268,360 |
| Sep 1, 2026 | 5.90 | 6.89 | 5.90 | 6.83 | 6.83 | 10.45% | 56,041 |
| Aug 31, 2026 | 6.00 | 6.40 | 5.89 | 6.18 | 6.18 | 1.81% | 9,917 |
| Aug 28, 2026 | 6.75 | 6.75 | 6.03 | 6.07 | 6.07 | -0.33% | 16,876 |
| Aug 27, 2026 | 6.05 | 6.10 | 5.90 | 6.09 | 6.09 | -0.16% | 35,227 |
| Aug 26, 2026 | 6.00 | 6.30 | 5.99 | 6.10 | 6.10 | -4.69% | 30,766 |
| Aug 25, 2026 | 6.00 | 6.40 | 5.96 | 6.40 | 6.40 | 1.59% | 26,483 |
| Aug 24, 2026 | 5.95 | 6.30 | 5.95 | 6.30 | 6.30 | 1.61% | 13,834 |
| Aug 21, 2026 | 6.30 | 6.60 | 6.00 | 6.20 | 6.20 | -6.05% | 33,821 |
| Aug 20, 2026 | 6.61 | 6.88 | 6.21 | 6.60 | 6.60 | 9.98% | 70,396 |
| Aug 19, 2026 | 6.14 | 6.40 | 5.80 | 6.00 | 6.00 | -3.23% | 42,025 |
| Aug 18, 2026 | 5.92 | 6.50 | 5.92 | 6.20 | 6.20 | -1.62% | 46,769 |
| Aug 17, 2026 | 5.70 | 6.60 | 5.70 | 6.30 | 6.30 | -5.22% | 34,472 |
| Aug 14, 2026 | 6.79 | 6.79 | 6.45 | 6.65 | 6.65 | -0.76% | 527,120 |
| Aug 13, 2026 | 6.60 | 6.79 | 6.52 | 6.70 | 6.70 | -1.46% | 9,980 |
| Aug 12, 2026 | 6.45 | 6.88 | 6.45 | 6.80 | 6.80 | 3.02% | 18,426 |
| Aug 11, 2026 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 1.54% | 1,375 |
| Aug 10, 2026 | 6.40 | 6.70 | 6.40 | 6.50 | 6.50 | -2.99% | 23,232 |
| Aug 7, 2026 | 6.87 | 6.88 | 6.70 | 6.70 | 6.70 | -2.60% | 33,100 |
| Aug 6, 2026 | 6.40 | 6.88 | 6.40 | 6.88 | 6.88 | 2.67% | 8,063 |
| Aug 5, 2026 | 6.20 | 6.80 | 6.20 | 6.70 | 6.70 | -1.46% | 22,239 |
| Aug 4, 2026 | 6.51 | 6.80 | 6.51 | 6.80 | 6.80 | 3.02% | 45,512 |
| Aug 3, 2026 | 6.34 | 6.70 | 6.34 | 6.60 | 6.60 | - | 26,622 |
| Jul 31, 2026 | 6.53 | 6.80 | 6.53 | 6.60 | 6.60 | 1.38% | 51,652 |
| Jul 30, 2026 | 6.61 | 6.90 | 6.51 | 6.51 | 6.51 | -2.84% | 7,833 |
| Jul 29, 2026 | 6.80 | 7.00 | 6.70 | 6.70 | 6.70 | -4.27% | 9,531 |
| Jul 28, 2026 | 7.00 | 7.00 | 6.70 | 7.00 | 7.00 | -1.42% | 2,500 |
| Jul 27, 2026 | 6.50 | 7.15 | 6.50 | 7.10 | 7.10 | 7.58% | 76,532 |
| Jul 24, 2026 | 6.20 | 7.00 | 6.20 | 6.60 | 6.60 | 3.12% | 41,390 |
| Jul 23, 2026 | 6.20 | 6.80 | 6.20 | 6.40 | 6.40 | -1.54% | 15,556 |
| Jul 22, 2026 | 6.65 | 7.00 | 6.00 | 6.50 | 6.50 | -1.52% | 38,607 |
| Jul 21, 2026 | 6.60 | 6.80 | 6.51 | 6.60 | 6.60 | -2.37% | 43,322 |
| Jul 20, 2026 | 6.51 | 7.19 | 6.51 | 6.76 | 6.76 | -4.10% | 18,001 |
| Jul 17, 2026 | 6.50 | 7.22 | 6.50 | 7.05 | 7.05 | 6.46% | 28,700 |
| Jul 16, 2026 | 6.80 | 7.25 | 6.20 | 6.62 | 6.62 | 0.32% | 62,530 |
| Jul 15, 2026 | 6.60 | 6.85 | 6.35 | 6.60 | 6.60 | -2.80% | 43,903 |
| Jul 14, 2026 | 6.50 | 6.80 | 6.50 | 6.79 | 6.79 | -0.15% | 27,370 |
| Jul 13, 2026 | 7.20 | 7.20 | 6.80 | 6.80 | 6.80 | -6.59% | 42,258 |
| Jul 10, 2026 | 7.05 | 7.28 | 7.02 | 7.28 | 7.28 | 3.12% | 13,693 |
| Jul 9, 2026 | 7.28 | 7.28 | 7.05 | 7.06 | 7.06 | -0.14% | 63,619 |
| Jul 8, 2026 | 6.86 | 7.40 | 6.86 | 7.07 | 7.07 | -1.12% | 63,101 |
| Jul 7, 2026 | 7.00 | 7.25 | 6.76 | 7.15 | 7.15 | 2.14% | 116,718 |
| Jul 6, 2026 | 6.01 | 7.45 | 6.01 | 7.00 | 7.00 | 4.48% | 47,969 |