Goldquest Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	0.58	0.61	0.58	0.60	0.60	4.29%	32,359
Jun 16, 2025	0.58	0.58	0.55	0.57	0.57	-1.67%	69,666
Jun 13, 2025	0.57	0.58	0.56	0.58	0.58	5.49%	93,250
Jun 12, 2025	0.55	0.55	0.50	0.55	0.55	15.79%	195,325
Jun 11, 2025	0.48	0.49	0.47	0.48	0.48	2.59%	132,650
Jun 10, 2025	0.45	0.46	0.44	0.46	0.46	2.26%	36,870
Jun 9, 2025	0.43	0.46	0.43	0.45	0.45	6.53%	583,427
Jun 6, 2025	0.43	0.44	0.42	0.43	0.43	1.19%	75,039
Jun 5, 2025	0.42	0.43	0.42	0.42	0.42	0.73%	186,857
Jun 4, 2025	0.42	0.43	0.42	0.42	0.42	-0.73%	137,100
Jun 3, 2025	0.43	0.44	0.41	0.42	0.42	2.44%	234,344
Jun 2, 2025	0.40	0.41	0.40	0.41	0.41	2.76%	11,000
May 30, 2025	0.38	0.40	0.38	0.40	0.40	7.56%	16,000
May 29, 2025	0.37	0.37	0.37	0.37	0.37	-	1,500
May 28, 2025	0.38	0.38	0.37	0.37	0.37	-1.08%	6,590
May 27, 2025	0.39	0.39	0.37	0.38	0.38	1.35%	54,650
May 23, 2025	0.38	0.38	0.37	0.37	0.37	-3.87%	40,000
May 22, 2025	0.38	0.38	0.38	0.38	0.38	0.23%	66,000
May 21, 2025	0.39	0.39	0.38	0.38	0.38	-4.00%	33,500
May 20, 2025	0.40	0.40	0.40	0.40	0.40	-	-
May 19, 2025	0.40	0.40	0.40	0.40	0.40	1.39%	1,190
May 16, 2025	0.39	0.39	0.39	0.39	0.39	-	-
May 15, 2025	0.37	0.39	0.37	0.39	0.39	9.83%	17,525
May 14, 2025	0.37	0.38	0.36	0.36	0.36	-7.90%	24,592
May 13, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	58,350
May 12, 2025	0.41	0.42	0.40	0.40	0.40	-0.62%	23,773
May 9, 2025	0.43	0.44	0.40	0.40	0.40	-4.05%	79,850
May 8, 2025	0.44	0.44	0.41	0.42	0.42	-0.12%	30,600
May 7, 2025	0.40	0.42	0.40	0.42	0.42	6.36%	29,100
May 6, 2025	0.41	0.41	0.39	0.39	0.39	-1.28%	6,492
May 5, 2025	0.40	0.41	0.40	0.40	0.40	1.27%	42,000
May 2, 2025	0.40	0.40	0.39	0.40	0.40	0.65%	30,625
May 1, 2025	0.41	0.41	0.39	0.39	0.39	-1.12%	234,975
Apr 30, 2025	0.38	0.40	0.36	0.40	0.40	4.54%	4,350
Apr 29, 2025	0.40	0.40	0.37	0.38	0.38	-0.93%	21,790
Apr 28, 2025	0.40	0.40	0.38	0.38	0.38	-3.59%	22,150
Apr 25, 2025	0.40	0.40	0.40	0.40	0.40	-	12,500
Apr 24, 2025	0.39	0.40	0.39	0.40	0.40	-1.82%	4,300
Apr 23, 2025	0.37	0.40	0.37	0.40	0.40	11.64%	105,303
Apr 22, 2025	0.39	0.39	0.36	0.36	0.36	-2.45%	74,611
Apr 21, 2025	0.39	0.40	0.37	0.37	0.37	-6.37%	78,364
Apr 17, 2025	0.38	0.40	0.38	0.40	0.40	2.85%	49,791
Apr 16, 2025	0.37	0.39	0.37	0.39	0.39	6.64%	28,892
Apr 15, 2025	0.36	0.38	0.36	0.36	0.36	0.21%	62,310
Apr 14, 2025	0.35	0.36	0.35	0.36	0.36	3.29%	79,091
Apr 11, 2025	0.34	0.36	0.33	0.35	0.35	4.14%	48,998
Apr 10, 2025	0.33	0.34	0.33	0.34	0.34	4.26%	3,650
Apr 9, 2025	0.32	0.32	0.32	0.32	0.32	-2.17%	5,000
Apr 8, 2025	0.34	0.34	0.33	0.33	0.33	6.21%	20,500
Apr 7, 2025	0.31	0.32	0.30	0.31	0.31	-3.13%	82,261