Goldquest Mining Corp. (GDQMF)
OTCMKTS
· Delayed Price · Currency is USD
0.4000
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT
Goldquest Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 4, 2025 | 0.36 | 0.36 | 0.31 | 0.32 | 0.32 | -4.27% | 17,865 |
| Apr 3, 2025 | 0.37 | 0.39 | 0.32 | 0.33 | 0.33 | -7.14% | 219,561 |
| Apr 2, 2025 | 0.40 | 0.40 | 0.35 | 0.36 | 0.36 | -2.70% | 86,304 |
| Apr 1, 2025 | 0.30 | 0.37 | 0.30 | 0.37 | 0.37 | 20.92% | 812,804 |
| Mar 31, 2025 | 0.27 | 0.31 | 0.27 | 0.31 | 0.31 | 11.92% | 32,360 |
| Mar 28, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | -5.50% | 126,630 |
| Mar 27, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 5.75% | 53,700 |
| Mar 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Mar 25, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | 1.85% | 132,000 |
| Mar 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.36% | 1,392 |
| Mar 21, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -4.23% | 75,000 |
| Mar 20, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 0.33% | 60,300 |
| Mar 19, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 3.30% | 89,740 |
| Mar 18, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.89% | 21,460 |
| Mar 17, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.70% | 108,918 |
| Mar 14, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 1.30% | 106,466 |
| Mar 13, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.62% | 10,600 |
| Mar 12, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 0.82% | 63,059 |
| Mar 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 4.90% | 1,999 |
| Mar 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.68% | 6,000 |
| Mar 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.25% | 5,000 |
| Mar 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 5, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.59% | 177,800 |
| Mar 4, 2025 | 0.25 | 0.26 | 0.22 | 0.24 | 0.24 | -5.26% | 101,930 |
| Mar 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.17% | 10,600 |
| Feb 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Feb 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.04% | 32,000 |
| Feb 26, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | -1.39% | 23,460 |
| Feb 25, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 4.00% | 13,134 |
| Feb 24, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -6.25% | 118,088 |
| Feb 21, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.67% | 133,999 |
| Feb 20, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 7.54% | 104,980 |
| Feb 19, 2025 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | 0.43% | 305,067 |
| Feb 18, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.02% | 31,845 |
| Feb 14, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | -0.40% | 42,900 |
| Feb 13, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 12.32% | 101,300 |