Goldquest Mining Corp. (GDQMF)
OTCMKTS · Delayed Price · Currency is USD
1.650
+0.025 (1.54%)
At close: Mar 27, 2026
GDQMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.74 | 1.74 | 1.63 | 1.65 | 1.65 | 1.54% | 65,257 |
| Mar 26, 2026 | 1.61 | 1.69 | 1.61 | 1.63 | 1.63 | -6.61% | 109,390 |
| Mar 25, 2026 | 1.71 | 1.74 | 1.68 | 1.74 | 1.74 | 6.10% | 38,848 |
| Mar 24, 2026 | 1.77 | 1.77 | 1.64 | 1.64 | 1.64 | -6.29% | 32,102 |
| Mar 23, 2026 | 1.50 | 1.82 | 1.50 | 1.75 | 1.75 | 5.42% | 574,911 |
| Mar 20, 2026 | 1.46 | 1.71 | 1.38 | 1.66 | 1.66 | 12.16% | 137,659 |
| Mar 19, 2026 | 1.42 | 1.48 | 1.41 | 1.48 | 1.48 | -6.92% | 97,382 |
| Mar 18, 2026 | 1.72 | 1.72 | 1.59 | 1.59 | 1.59 | -7.56% | 137,880 |
| Mar 17, 2026 | 1.73 | 1.77 | 1.72 | 1.72 | 1.72 | 1.71% | 11,951 |
| Mar 16, 2026 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -1.80% | 23,195 |
| Mar 13, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.88% | 12,500 |
| Mar 12, 2026 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -0.28% | 8,815 |
| Mar 11, 2026 | 1.82 | 1.82 | 1.76 | 1.76 | 1.76 | -3.03% | 30,822 |
| Mar 10, 2026 | 1.75 | 1.82 | 1.75 | 1.82 | 1.82 | 5.52% | 70,150 |
| Mar 9, 2026 | 1.69 | 1.73 | 1.66 | 1.72 | 1.72 | 1.18% | 28,446 |
| Mar 6, 2026 | 1.68 | 1.75 | 1.68 | 1.70 | 1.70 | -0.58% | 4,807 |
| Mar 5, 2026 | 1.68 | 1.73 | 1.68 | 1.71 | 1.71 | -3.23% | 65,855 |
| Mar 4, 2026 | 1.68 | 1.77 | 1.68 | 1.77 | 1.77 | 5.18% | 19,665 |
| Mar 3, 2026 | 1.68 | 1.71 | 1.65 | 1.68 | 1.68 | -5.08% | 54,100 |
| Mar 2, 2026 | 1.78 | 1.78 | 1.71 | 1.77 | 1.77 | 3.27% | 24,216 |
| Feb 27, 2026 | 1.78 | 1.78 | 1.71 | 1.71 | 1.71 | -0.98% | 43,930 |
| Feb 26, 2026 | 1.72 | 1.74 | 1.69 | 1.73 | 1.73 | 1.41% | 54,491 |
| Feb 25, 2026 | 1.72 | 1.82 | 1.70 | 1.71 | 1.71 | -3.01% | 56,442 |
| Feb 24, 2026 | 1.71 | 1.79 | 1.68 | 1.76 | 1.76 | 2.33% | 139,851 |
| Feb 23, 2026 | 1.77 | 1.77 | 1.67 | 1.72 | 1.72 | 0.17% | 35,035 |
| Feb 20, 2026 | 1.67 | 1.73 | 1.66 | 1.72 | 1.72 | 4.19% | 51,937 |
| Feb 19, 2026 | 1.64 | 1.66 | 1.62 | 1.65 | 1.65 | -2.20% | 50,270 |
| Feb 18, 2026 | 1.65 | 1.71 | 1.61 | 1.69 | 1.69 | 2.87% | 140,345 |
| Feb 17, 2026 | 1.63 | 1.66 | 1.52 | 1.64 | 1.64 | -0.12% | 44,707 |
| Feb 13, 2026 | 1.66 | 1.71 | 1.63 | 1.64 | 1.64 | -1.50% | 70,285 |
| Feb 12, 2026 | 1.72 | 1.74 | 1.63 | 1.67 | 1.67 | -3.20% | 87,450 |
| Feb 11, 2026 | 1.71 | 1.75 | 1.68 | 1.72 | 1.72 | 2.99% | 12,650 |
| Feb 10, 2026 | 1.70 | 1.70 | 1.63 | 1.67 | 1.67 | 0.18% | 47,419 |
| Feb 9, 2026 | 1.69 | 1.90 | 1.67 | 1.67 | 1.67 | -4.42% | 73,021 |
| Feb 6, 2026 | 1.46 | 1.81 | 1.46 | 1.74 | 1.74 | 22.82% | 174,734 |
| Feb 5, 2026 | 1.55 | 1.57 | 1.42 | 1.42 | 1.42 | -10.13% | 29,023 |
| Feb 4, 2026 | 1.62 | 1.62 | 1.52 | 1.58 | 1.58 | -0.63% | 72,894 |
| Feb 3, 2026 | 1.67 | 1.67 | 1.59 | 1.59 | 1.59 | -1.97% | 60,461 |
| Feb 2, 2026 | 1.50 | 1.65 | 1.50 | 1.62 | 1.62 | -0.49% | 62,361 |
| Jan 30, 2026 | 1.71 | 1.71 | 1.63 | 1.63 | 1.63 | -7.28% | 103,121 |
| Jan 29, 2026 | 1.75 | 1.76 | 1.64 | 1.76 | 1.76 | -0.11% | 34,391 |
| Jan 28, 2026 | 1.70 | 1.77 | 1.65 | 1.76 | 1.76 | 4.76% | 156,287 |
| Jan 27, 2026 | 1.64 | 1.69 | 1.63 | 1.68 | 1.68 | 3.26% | 52,677 |
| Jan 26, 2026 | 1.70 | 1.70 | 1.62 | 1.63 | 1.63 | -3.15% | 87,162 |
| Jan 23, 2026 | 1.67 | 1.70 | 1.67 | 1.68 | 1.68 | - | 204,425 |
| Jan 22, 2026 | 1.65 | 1.77 | 1.65 | 1.68 | 1.68 | 2.44% | 91,677 |
| Jan 21, 2026 | 1.53 | 1.76 | 1.53 | 1.64 | 1.64 | 13.10% | 118,199 |
| Jan 20, 2026 | 1.49 | 1.49 | 1.35 | 1.45 | 1.45 | -0.68% | 67,718 |
| Jan 16, 2026 | 1.30 | 1.48 | 1.28 | 1.46 | 1.46 | 16.80% | 98,732 |
| Jan 15, 2026 | 1.24 | 1.35 | 1.24 | 1.25 | 1.25 | 2.46% | 428,856 |