Goldquest Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2025	0.48	0.49	0.47	0.48	0.48	2.59%	132,650
Jun 10, 2025	0.45	0.46	0.44	0.46	0.46	2.26%	36,870
Jun 9, 2025	0.43	0.46	0.43	0.45	0.45	6.53%	583,427
Jun 6, 2025	0.43	0.44	0.42	0.43	0.43	1.19%	75,039
Jun 5, 2025	0.42	0.43	0.42	0.42	0.42	0.73%	186,857
Jun 4, 2025	0.42	0.43	0.42	0.42	0.42	-0.73%	137,100
Jun 3, 2025	0.43	0.44	0.41	0.42	0.42	2.44%	234,344
Jun 2, 2025	0.40	0.41	0.40	0.41	0.41	2.76%	11,000
May 30, 2025	0.38	0.40	0.38	0.40	0.40	7.56%	16,000
May 29, 2025	0.37	0.37	0.37	0.37	0.37	-	1,500
May 28, 2025	0.38	0.38	0.37	0.37	0.37	-1.08%	6,590
May 27, 2025	0.39	0.39	0.37	0.38	0.38	1.35%	54,650
May 23, 2025	0.38	0.38	0.37	0.37	0.37	-3.87%	40,000
May 22, 2025	0.38	0.38	0.38	0.38	0.38	0.23%	66,000
May 21, 2025	0.39	0.39	0.38	0.38	0.38	-4.00%	33,500
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