Quest Critical Metals Inc. (DCNNF)
OTCMKTS · Delayed Price · Currency is USD
0.0180
-0.001435 (-7.38%)
At close: Jun 12, 2026
DCNNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.38% | 585 |
| Jun 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -19.36% | 4,702 |
| Jun 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.05% | 4,129 |
| Jun 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.50% | 1,129 |
| Jun 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.68% | 20,000 |
| Jun 3, 2026 | 0.03 | 0.04 | 0.02 | 0.02 | 0.02 | 2.43% | 33,706 |
| Jun 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.26% | 20,000 |
| Jun 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.74% | 40,600 |
| May 29, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -5.80% | 47,302 |
| May 28, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.92% | 40,977 |
| May 27, 2026 | 0.02 | 0.04 | 0.02 | 0.02 | 0.02 | 9.07% | 155,500 |
| May 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.89% | 21,326 |
| May 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -18.77% | 147,100 |
| May 20, 2026 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 11.78% | 451,085 |
| May 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -23.44% | 265 |
| May 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.01% | 3,600 |
| May 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 22.85% | 100 |
| May 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.48% | 239 |
| May 7, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -25.16% | 11,847 |
| May 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.57% | 53,000 |
| May 1, 2026 | 0.04 | 0.04 | 0.02 | 0.04 | 0.04 | 32.58% | 11,090 |
| Apr 30, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 13.21% | 102,510 |
| Apr 29, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -3.24% | 63,100 |
| Apr 28, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -5.97% | 7,000 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.28% | 79,984 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.34% | 35,025 |
| Apr 23, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 2.41% | 167,225 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.18% | 22,200 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.37% | 51,750 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.29% | 16,645 |
| Apr 17, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.02% | 33,000 |
| Apr 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.12% | 7,000 |
| Apr 14, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 9.70% | 192,300 |
| Apr 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.44% | 80,000 |
| Apr 8, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -12.19% | 190,522 |
| Apr 7, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 23.67% | 100,600 |
| Apr 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.76% | 100 |
| Mar 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 22.65% | 7,450 |
| Mar 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -18.12% | 71,000 |
| Mar 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.03% | 3,500 |
| Mar 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.36% | 5,000 |
| Mar 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,795 |
| Mar 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -31.33% | 1,000 |
| Mar 19, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 20.00% | 15,000 |
| Mar 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.39% | 1,500 |
| Mar 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.18% | 10,000 |
| Mar 16, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 9,255 |
| Mar 12, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 2.33% | 5,950 |
| Mar 6, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -19.42% | 90,505 |
| Mar 5, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 22.39% | 40,000 |