Quest Critical Metals Inc. (DCNNF)
OTCMKTS · Delayed Price · Currency is USD
0.0556
+0.0002 (0.36%)
Aug 22, 2025, 12:11 PM EDT
Quest Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.68% | 13,000 |
| Aug 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.26% | 8,500 |
| Aug 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.99% | 1,133 |
| Aug 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10 |
| Aug 8, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 37.66% | 1,890 |
| Aug 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -29.34% | 15,000 |
| Aug 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 11.06% | 3,700 |
| Aug 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1 |
| Aug 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -18.89% | 110 |
| Jul 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 25, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 5.00% | 9,560 |
| Jul 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 5,690 |
| Jul 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.63% | 8,202 |
| Jul 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.71% | 32,700 |
| Jul 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.25% | 3,527 |
| Jul 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.92% | 6,184 |
| Jul 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 14, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -6.31% | 5,060 |
| Jul 11, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -0.53% | 52,400 |
| Jul 10, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 14.08% | 15,500 |
| Jul 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -17.17% | 2,613 |
| Jul 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 50 |
| Jul 7, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 15.38% | 4,366 |
| Jul 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 1, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -8.93% | 1,500 |
| Jun 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.16% | 7,191 |
| Jun 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.72% | 13,013 |
| Jun 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.22% | 884 |
| Jun 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.65% | 501 |
| Jun 16, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -1.71% | 690 |
| Jun 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.45% | 150 |
| Jun 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.56% | 130 |
| Jun 11, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 2.08% | 7,000 |