Goldquest Mining Corp. (GDQMF)
OTCMKTS · Delayed Price · Currency is USD
1.720
+0.050 (2.99%)
Feb 11, 2026, 2:43 PM EST
Goldquest Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 1.17 | 1.23 | 1.17 | 1.22 | 1.22 | 4.18% | 74,932 |
| Jan 13, 2026 | 1.22 | 1.22 | 1.16 | 1.17 | 1.17 | 0.09% | 49,317 |
| Jan 12, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -0.85% | 87,611 |
| Jan 9, 2026 | 1.20 | 1.25 | 1.16 | 1.18 | 1.18 | -1.67% | 182,691 |
| Jan 8, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -0.41% | 115,850 |
| Jan 7, 2026 | 1.18 | 1.21 | 1.17 | 1.21 | 1.21 | 0.58% | 60,956 |
| Jan 6, 2026 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | 1.10% | 27,238 |
| Jan 5, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -1.90% | 100,000 |
| Jan 2, 2026 | 1.23 | 1.25 | 1.18 | 1.21 | 1.21 | -1.79% | 74,080 |
| Dec 31, 2025 | 1.22 | 1.24 | 1.19 | 1.23 | 1.23 | 0.99% | 39,860 |
| Dec 30, 2025 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -0.16% | 1,100 |
| Dec 29, 2025 | 1.17 | 1.23 | 1.17 | 1.22 | 1.22 | 4.27% | 70,734 |
| Dec 26, 2025 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | -0.43% | 19,067 |
| Dec 24, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 1.64% | 24,100 |
| Dec 23, 2025 | 1.15 | 1.16 | 1.12 | 1.16 | 1.16 | 3.86% | 16,530 |
| Dec 22, 2025 | 1.10 | 1.14 | 1.10 | 1.11 | 1.11 | -1.94% | 44,180 |
| Dec 18, 2025 | 1.06 | 1.15 | 1.06 | 1.14 | 1.14 | 10.19% | 103,419 |
| Dec 17, 2025 | 1.13 | 1.13 | 1.03 | 1.03 | 1.03 | -8.04% | 172,677 |
| Dec 16, 2025 | 1.05 | 1.12 | 1.05 | 1.12 | 1.12 | 8.95% | 17,927 |
| Dec 15, 2025 | 1.09 | 1.09 | 1.01 | 1.03 | 1.03 | -2.10% | 44,920 |
| Dec 12, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 0.29% | 12,945 |
| Dec 11, 2025 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 3.77% | 1,000 |
| Dec 10, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -2.42% | 36,100 |
| Dec 9, 2025 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | 3.40% | 15,419 |
| Dec 8, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | 1.40% | 11,500 |
| Dec 5, 2025 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | 0.63% | 21,800 |
| Dec 4, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.99% | 1,089 |
| Dec 3, 2025 | 0.86 | 1.00 | 0.86 | 1.00 | 1.00 | 18.47% | 211,183 |
| Dec 2, 2025 | 0.89 | 0.89 | 0.84 | 0.84 | 0.84 | -8.07% | 47,576 |
| Dec 1, 2025 | 1.00 | 1.00 | 0.92 | 0.92 | 0.92 | -6.60% | 94,500 |
| Nov 28, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.70% | 28,720 |