Questerre Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	0.39	0.39	0.36	0.36	0.36	-2.70%	3,303
Aug 21, 2025	0.37	0.37	0.37	0.37	0.37	-	9,400
Aug 20, 2025	0.36	0.37	0.36	0.37	0.37	2.78%	12,300
Aug 19, 2025	0.36	0.36	0.36	0.36	0.36	-	1,500
Aug 18, 2025	0.42	0.42	0.36	0.36	0.36	-	3,621
Aug 15, 2025	0.36	0.36	0.36	0.36	0.36	-2.70%	7,000
Aug 14, 2025	0.37	0.37	0.37	0.37	0.37	-	68,944
Aug 13, 2025	0.36	0.40	0.36	0.37	0.37	-5.13%	17,127
Aug 12, 2025	0.39	0.39	0.39	0.39	0.39	-	14,500
Aug 11, 2025	0.42	0.42	0.39	0.39	0.39	-2.50%	26,800
Aug 8, 2025	0.40	0.42	0.37	0.40	0.40	-9.09%	54,300
Aug 7, 2025	0.42	0.45	0.41	0.44	0.44	15.79%	134,822
Aug 6, 2025	0.39	0.39	0.38	0.38	0.38	-3.80%	17,614
Aug 5, 2025	0.38	0.40	0.38	0.40	0.40	9.72%	22,600
Aug 1, 2025	0.30	0.38	0.30	0.36	0.36	9.09%	363,400
Jul 31, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jul 30, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	-
Jul 29, 2025	0.34	0.35	0.30	0.33	0.33	8.33%	321,846
Jul 28, 2025	0.30	0.30	0.30	0.30	0.30	-	13,500
Jul 25, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	502
Jul 24, 2025	0.30	0.30	0.30	0.30	0.30	1.72%	15,000
Jul 23, 2025	0.29	0.29	0.29	0.29	0.29	-	2,300
Jul 22, 2025	0.29	0.30	0.29	0.29	0.29	-	28,800
Jul 21, 2025	0.29	0.30	0.29	0.29	0.29	-	14,000
Jul 18, 2025	0.29	0.29	0.29	0.29	0.29	1.75%	1,000
Jul 17, 2025	0.29	0.29	0.29	0.29	0.29	-	2,000
Jul 16, 2025	0.30	0.30	0.29	0.29	0.29	-9.52%	52,000
Jul 15, 2025	0.32	0.32	0.32	0.32	0.32	3.28%	1,000
Jul 14, 2025	0.29	0.31	0.29	0.31	0.31	10.91%	5,220
Jul 11, 2025	0.28	0.28	0.28	0.28	0.28	-	10,700
Jul 10, 2025	0.28	0.28	0.28	0.28	0.28	-8.33%	500
Jul 9, 2025	0.31	0.31	0.30	0.30	0.30	-6.25%	38,500
Jul 8, 2025	0.32	0.33	0.32	0.32	0.32	3.23%	39,500
Jul 7, 2025	0.31	0.31	0.31	0.31	0.31	3.33%	2,600
Jul 4, 2025	0.30	0.30	0.30	0.30	0.30	-3.23%	1,047
Jul 3, 2025	0.31	0.31	0.31	0.31	0.31	3.33%	6,000
Jul 2, 2025	0.30	0.31	0.30	0.30	0.30	-6.25%	3,018
Jun 30, 2025	0.32	0.32	0.32	0.32	0.32	3.23%	7,500
Jun 27, 2025	0.31	0.31	0.26	0.31	0.31	3.33%	38,300
Jun 26, 2025	0.30	0.30	0.30	0.30	0.30	-	12,100
Jun 25, 2025	0.28	0.30	0.28	0.30	0.30	7.14%	32,509
Jun 24, 2025	0.28	0.28	0.28	0.28	0.28	-	44,500
Jun 23, 2025	0.29	0.30	0.28	0.28	0.28	5.66%	122,100
Jun 20, 2025	0.27	0.27	0.27	0.27	0.27	1.92%	6,000
Jun 19, 2025	0.26	0.26	0.26	0.26	0.26	1.96%	55,000
Jun 18, 2025	0.26	0.26	0.26	0.26	0.26	-5.56%	7,500
Jun 17, 2025	0.27	0.27	0.27	0.27	0.27	-	-
Jun 16, 2025	0.26	0.28	0.26	0.27	0.27	-3.57%	54,735
Jun 13, 2025	0.27	0.28	0.27	0.28	0.28	3.70%	14,500
Jun 12, 2025	0.27	0.27	0.27	0.27	0.27	3.85%	9,000