Goldquest Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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