Quest Critical Metals Inc. (DCNNF)
OTCMKTS · Delayed Price · Currency is USD
0.0250
-0.0050 (-16.67%)
Oct 24, 2025, 4:00 PM EDT
Quest Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 772 |
| Oct 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.07% | 19,100 |
| Oct 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10 |
| Oct 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 17, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -13.31% | 31,730 |
| Oct 16, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 19.00% | 4,400 |
| Oct 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 14, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -23.08% | 76,388 |
| Oct 13, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 36.65% | 32,080 |
| Oct 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20 |
| Oct 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.25% | 5,000 |
| Oct 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.49% | 82,700 |
| Oct 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 95,500 |
| Oct 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.91% | 81,954 |
| Oct 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.37% | 53,300 |
| Oct 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.83% | 2,250 |
| Oct 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10 |
| Sep 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.76% | 16,370 |
| Sep 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 27.31% | 37,464 |
| Sep 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,921 |
| Sep 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 60,285 |
| Sep 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.65% | 21,995 |
| Sep 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.38% | 106,845 |
| Sep 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.47% | 34,700 |
| Sep 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.01% | 9,350 |
| Sep 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.81% | 14,080 |
| Sep 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.38% | 6,311 |
| Sep 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.14% | 16,250 |
| Sep 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.25% | 2,135 |
| Sep 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 9, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -0.29% | 7,300 |
| Sep 8, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -13.25% | 327,436 |
| Sep 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 23.08% | 29,300 |
| Sep 4, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -18.75% | 597,500 |
| Sep 3, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 2.30% | 41,040 |
| Sep 2, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | -11.74% | 123,287 |
| Aug 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.87% | 8,250 |
| Aug 28, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 0.76% | 63,677 |
| Aug 27, 2025 | 0.02 | 0.05 | 0.02 | 0.04 | 0.04 | -6.43% | 93,920 |
| Aug 26, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 0.96% | 507,406 |
| Aug 25, 2025 | 0.05 | 0.06 | 0.03 | 0.04 | 0.04 | -25.18% | 1,060,249 |
| Aug 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.36% | 5,550 |
| Aug 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 20, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 3.94% | 2,374 |
| Aug 19, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 3.90% | 1,500 |
| Aug 18, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 8.92% | 3,711 |
| Aug 15, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -8.51% | 3,535 |