Goldquest Mining Corp. (GDQMF)
OTCMKTS · Delayed Price · Currency is USD
0.4918
-0.0081 (-1.62%)
Aug 25, 2025, 3:37 PM EDT
Goldquest Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -0.62% | 19,109 |
| Aug 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 3.71% | 2,500 |
| Aug 20, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 5.09% | 42,513 |
| Aug 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -3.85% | 7,345 |
| Aug 18, 2025 | 0.49 | 0.50 | 0.48 | 0.48 | 0.48 | -1.49% | 94,000 |
| Aug 15, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -3.51% | 2,000 |
| Aug 14, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 3.36% | 43,300 |
| Aug 13, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.53% | 71,000 |
| Aug 12, 2025 | 0.46 | 0.49 | 0.46 | 0.49 | 0.49 | 6.35% | 50,000 |
| Aug 11, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 0.88% | 230,485 |
| Aug 8, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.76% | 355 |
| Aug 7, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -4.30% | 53,500 |
| Aug 6, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 5.55% | 16,500 |
| Aug 5, 2025 | 0.46 | 0.48 | 0.45 | 0.45 | 0.45 | 5.09% | 67,477 |
| Aug 4, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -4.44% | 27,650 |
| Aug 1, 2025 | 0.47 | 0.47 | 0.44 | 0.45 | 0.45 | -5.26% | 114,574 |
| Jul 31, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.19% | 500 |
| Jul 30, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.04% | 2,000 |
| Jul 29, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | -0.82% | 1,905 |
| Jul 28, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -3.85% | 14,318 |
| Jul 25, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | -0.16% | 5,100 |
| Jul 24, 2025 | 0.49 | 0.51 | 0.49 | 0.50 | 0.50 | -3.31% | 36,750 |
| Jul 23, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.37% | 23,000 |
| Jul 22, 2025 | 0.48 | 0.52 | 0.48 | 0.52 | 0.52 | 9.23% | 18,500 |
| Jul 21, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -2.62% | 87,390 |
| Jul 18, 2025 | 0.52 | 0.52 | 0.49 | 0.49 | 0.49 | -4.29% | 49,343 |
| Jul 17, 2025 | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | -9.65% | 63,400 |
| Jul 16, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 1.85% | 25,000 |
| Jul 15, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -3.10% | 73,590 |
| Jul 14, 2025 | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -3.75% | 51,400 |
| Jul 11, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 0.61% | 46,000 |
| Jul 10, 2025 | 0.59 | 0.61 | 0.59 | 0.60 | 0.60 | -0.76% | 69,838 |
| Jul 9, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | 0.16% | 10,320 |
| Jul 8, 2025 | 0.60 | 0.62 | 0.60 | 0.60 | 0.60 | -2.27% | 104,039 |
| Jul 7, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -0.74% | 34,627 |
| Jul 3, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.72% | 9,447 |
| Jul 2, 2025 | 0.59 | 0.63 | 0.59 | 0.61 | 0.61 | 4.97% | 90,800 |
| Jul 1, 2025 | 0.59 | 0.62 | 0.59 | 0.59 | 0.59 | 1.74% | 7,228 |
| Jun 30, 2025 | 0.59 | 0.59 | 0.53 | 0.58 | 0.58 | 2.10% | 352,554 |
| Jun 27, 2025 | 0.60 | 0.60 | 0.56 | 0.56 | 0.56 | -4.93% | 49,434 |
| Jun 26, 2025 | 0.59 | 0.60 | 0.57 | 0.59 | 0.59 | 0.40% | 60,352 |
| Jun 25, 2025 | 0.61 | 0.61 | 0.57 | 0.59 | 0.59 | -3.28% | 157,450 |
| Jun 24, 2025 | 0.63 | 0.63 | 0.59 | 0.61 | 0.61 | 0.41% | 7,330 |
| Jun 23, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.64% | 780 |
| Jun 20, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | -1.18% | 171,123 |
| Jun 18, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | 5.04% | 68,758 |
| 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 |