Conquest Resources Limited (CQRLF)
OTCMKTS · Delayed Price · Currency is USD
0.04655
+0.00455 (10.83%)
At close: Sep 25, 2026
CQRLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 10.83% | 29,756 |
| Sep 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.53% | 6,500 |
| Sep 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.57% | 28,300 |
| Sep 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.69% | 10,100 |
| Sep 21, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 40.48% | 416,000 |
| Sep 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -31.55% | 2,500 |
| Sep 17, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -6.11% | 113,783 |
| Sep 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.62% | 7,400 |
| Sep 1, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -19.49% | 20,800 |
| Aug 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.62% | 104 |
| Aug 18, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -1.84% | 50,006 |
| Aug 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.83% | 10,050 |
| Aug 14, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 30.08% | 71,341 |
| Aug 12, 2026 | 0.04 | 0.05 | 0.03 | 0.03 | 0.03 | -11.95% | 203,296 |
| Aug 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 12.35% | 35,000 |
| Aug 5, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -0.42% | 17,718 |
| Aug 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.20% | 5,000 |
| Jul 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -14.66% | 2,000 |
| Jul 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.75% | 169,000 |
| Jul 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.13% | 400 |
| Jul 17, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -11.25% | 20,001 |
| Jul 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.64% | 3,642 |
| Jul 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -8.96% | 9,000 |
| Jun 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.68% | 11,000 |
| Jun 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5.24% | 2,200 |
| Jun 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 15.62% | 1,200 |
| Jun 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -14.20% | 4,000 |
| Jun 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -8.26% | 30,000 |
| Jun 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.22% | 20,000 |
| May 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.86% | 100,000 |
| May 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.69% | 66,738 |
| May 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -9.51% | 40,000 |
| May 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.86% | 16,400 |
| May 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.15% | 28,000 |
| May 12, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 29.20% | 778,881 |
| May 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,000 |
| May 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.33% | 49,200 |
| Apr 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.67% | 20,900 |
| Apr 28, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 21.58% | 48,000 |
| Apr 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5.70% | 163,030 |
| Apr 24, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 5.46% | 122,036 |
| Apr 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.10% | 111,050 |
| Apr 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,750 |
| Apr 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14,000 |
| Apr 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.42% | 20,200 |
| Mar 31, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -6.75% | 89,044 |
| Mar 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.26% | 1,000 |