Q-Gold Resources Ltd. (QGLDF)
OTCMKTS · Delayed Price · Currency is USD
0.0988
-0.0011 (-1.10%)
At close: Mar 27, 2026
QGLDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -1.10% | 79,499 |
| Mar 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.25% | 63,000 |
| Mar 25, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -16.09% | 95,000 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.70% | 64,999 |
| Mar 23, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 6.85% | 175,000 |
| Mar 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 67,500 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -5.05% | 130,501 |
| Mar 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -10.76% | 74,546 |
| Mar 17, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -4.38% | 34,111 |
| Mar 16, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 9.69% | 412,630 |
| Mar 13, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.03% | 30,999 |
| Mar 12, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.92% | 105,200 |
| Mar 11, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 142,000 |
| Mar 10, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 7.14% | 7,100 |
| Mar 9, 2026 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | 6.78% | 14,010 |
| Mar 6, 2026 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -1.34% | 43,500 |
| Mar 5, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -14.57% | 244,931 |
| Mar 4, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.85% | 51,546 |
| Mar 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.54% | 37,500 |
| Mar 2, 2026 | 0.20 | 0.20 | 0.15 | 0.15 | 0.15 | -4.90% | 56,957 |
| Feb 27, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.02% | 36,984 |
| Feb 26, 2026 | 0.17 | 0.19 | 0.16 | 0.16 | 0.16 | 4.72% | 39,610 |
| Feb 25, 2026 | 0.50 | 0.50 | 0.15 | 0.15 | 0.15 | -3.31% | 434,352 |
| Feb 24, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -2.38% | 61,555 |
| Feb 23, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.20% | 169,125 |
| Feb 20, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 7.30% | 70,600 |
| Feb 19, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -4.15% | 149,550 |
| Feb 18, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 15.29% | 467,900 |
| Feb 17, 2026 | 0.15 | 0.15 | 0.12 | 0.14 | 0.14 | 17.65% | 176,329 |
| Feb 12, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.46% | 53,905 |
| Feb 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.28% | 50,000 |
| Feb 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -9.21% | 100,000 |
| Feb 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 110,000 |
| Feb 6, 2026 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | -4.94% | 390,000 |
| Feb 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -12.33% | 5,555 |
| Jan 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.70% | 2,330 |
| Jan 29, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -7.75% | 16,000 |
| Jan 22, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -12.10% | 5,500 |
| Jan 21, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 2.44% | 11,200 |
| Jan 20, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -7.66% | 6,166 |
| Jan 15, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 24.79% | 30,000 |
| Jan 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.31% | 1,500 |
| Jan 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.17% | 200 |
| Dec 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.50% | 3,500 |
| Dec 29, 2025 | 0.19 | 0.21 | 0.18 | 0.18 | 0.18 | -64.18% | 27,755 |
| Dec 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 198.86% | 370 |
| Dec 22, 2025 | 0.21 | 0.21 | 0.17 | 0.17 | 0.17 | -29.38% | 2,500 |
| Dec 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 44.10% | 520 |
| Nov 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.16% | 1,000 |
| Nov 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -7.73% | 130 |