Questerre Energy Corporation (TSX:QEC)
Canada
· Delayed Price · Currency is CAD 0.330
0.00 (0.00%)
Mar 25, 2025, 10:18 AM EST
Questerre Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 40,500 |
| Mar 24, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 10.00% | 80,153 |
| Mar 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 18,500 |
| Mar 20, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 1.69% | 28,000 |
| Mar 19, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 5.36% | 52,500 |
| Mar 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 11,600 |
| Mar 17, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | 11.54% | 63,000 |
| Mar 14, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 12,000 |
| Mar 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 10, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | - | 11,500 |
| Mar 7, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -7.14% | 8,800 |
| Mar 6, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 7.69% | 10,734 |
| Mar 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 4, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -10.34% | 7,000 |
| Mar 3, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 7.41% | 13,500 |
| Feb 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 10,000 |
| Feb 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 10,000 |
| Feb 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Feb 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | - |
| Feb 24, 2025 | 0.29 | 0.29 | 0.25 | 0.29 | 0.29 | 1.79% | 52,300 |
| Feb 21, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 34,500 |
| Feb 20, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.85% | 35,101 |
| Feb 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 67,100 |
| Feb 18, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 8.00% | 20,934 |
| Feb 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 500 |
| Feb 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 5,500 |
| Feb 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 8,000 |
| Feb 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 31,500 |
| Feb 10, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 8.33% | 119,800 |
| Feb 7, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 11,600 |
| Feb 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 600 |
| Feb 5, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 144,000 |
| Feb 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 6,500 |
| Feb 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jan 31, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jan 30, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 108,500 |
| Jan 29, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.22% | 19,500 |
| Jan 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 1,000 |
| Jan 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jan 24, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 55,500 |
| Jan 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 11,800 |
| Jan 22, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 5,500 |
| Jan 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 18,500 |
| Jan 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 3,624 |
| Jan 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 8,700 |
| Jan 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -8.33% | 26,043 |
| Jan 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jan 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |