MetalQuest Mining Inc. (MQMIF)
OTCMKTS · Delayed Price · Currency is USD
0.2760
-0.0082 (-2.89%)
At close: Feb 11, 2026
MetalQuest Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.25% | 12,550 |
| Feb 11, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.89% | 5,150 |
| Feb 10, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 7.57% | 100 |
| Feb 9, 2026 | 0.29 | 0.30 | 0.26 | 0.26 | 0.26 | -2.33% | 53,750 |
| Feb 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.55% | 5,520 |
| Feb 5, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 2.18% | 11,540 |
| Feb 2, 2026 | 0.27 | 0.27 | 0.24 | 0.27 | 0.27 | 5.22% | 11,680 |
| Jan 30, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -4.99% | 7,450 |
| Jan 28, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 6.78% | 1,818 |
| Jan 27, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 0.81% | 565 |
| Jan 26, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 8.03% | 600 |
| Jan 23, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.76% | 4,210 |
| Jan 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.36% | 1,250 |
| Jan 21, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 3.55% | 4,250 |
| Jan 20, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | -3.11% | 1,060 |
| Jan 14, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.40% | 4,000 |
| Jan 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.20% | 13,925 |
| Jan 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 1,200 |
| Jan 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.19% | 10,005 |
| Jan 6, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 22.48% | 15,705 |
| Jan 2, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 7,900 |
| Dec 31, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 6.06% | 3,000 |
| Dec 30, 2025 | 0.19 | 0.22 | 0.19 | 0.20 | 0.20 | 14.52% | 156,580 |
| Dec 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.65% | 106 |
| Dec 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.88% | 500 |
| Dec 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.72% | 23,500 |
| Dec 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.40% | 13,000 |
| Dec 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.54% | 1,000 |
| Dec 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -6.43% | 500 |
| Dec 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,500 |
| Dec 5, 2025 | 0.20 | 0.20 | 0.17 | 0.20 | 0.20 | 38.03% | 8,510 |
| Nov 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.31% | 5,000 |
| Nov 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.69% | 3,600 |
| Nov 21, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -13.01% | 2,100 |
| Nov 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.27% | 7,312 |
| Nov 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 12.67% | 1,400 |
| Nov 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -8.26% | 5,000 |
| Nov 12, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 28.13% | 16,000 |
| Oct 31, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -8.07% | 22,500 |
| Oct 30, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.86% | 3,000 |
| Oct 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 5,700 |
| Oct 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.59% | 23,000 |
| Oct 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 11.15% | 7,000 |
| Oct 20, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -2.08% | 4,876 |
| Oct 17, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -16.24% | 43,321 |
| Oct 16, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 17.49% | 30,176 |
| Oct 15, 2025 | 0.13 | 0.16 | 0.13 | 0.13 | 0.13 | 5.68% | 115,200 |
| Oct 14, 2025 | 0.13 | 0.13 | 0.10 | 0.13 | 0.13 | - | 162,500 |
| Oct 13, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 21.83% | 7,500 |
| Oct 9, 2025 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | 0.49% | 179,500 |