Questerre Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	0.30	0.31	0.30	0.31	0.31	-3.17%	13,000
May 19, 2026	0.31	0.32	0.30	0.32	0.32	8.62%	21,948
May 15, 2026	0.31	0.31	0.27	0.29	0.29	-12.12%	839,406
May 14, 2026	0.35	0.35	0.33	0.33	0.33	-7.04%	9,461
May 13, 2026	0.36	0.36	0.36	0.36	0.36	1.43%	4,114
May 12, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	112,899
May 11, 2026	0.34	0.34	0.34	0.34	0.34	6.25%	12,777
May 8, 2026	0.32	0.32	0.32	0.32	0.32	-	1,448
May 7, 2026	0.31	0.32	0.31	0.32	0.32	-3.03%	18,341
May 6, 2026	0.33	0.35	0.33	0.33	0.33	-2.94%	54,248
May 5, 2026	0.33	0.34	0.32	0.34	0.34	-	19,412
May 4, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	209,341
Apr 30, 2026	0.33	0.33	0.33	0.33	0.33	6.45%	8,086
Apr 29, 2026	0.31	0.31	0.31	0.31	0.31	-	5,130
Apr 28, 2026	0.31	0.31	0.31	0.31	0.31	-6.06%	19,355
Apr 27, 2026	0.32	0.33	0.31	0.33	0.33	10.00%	130,401
Apr 24, 2026	0.31	0.32	0.30	0.30	0.30	-	27,927
Apr 23, 2026	0.31	0.33	0.28	0.30	0.30	1.69%	111,540
Apr 22, 2026	0.29	0.30	0.28	0.30	0.30	5.36%	1,052,043
Apr 21, 2026	0.28	0.29	0.28	0.28	0.28	-6.67%	76,540
Apr 20, 2026	0.30	0.30	0.30	0.30	0.30	7.14%	15,618
Apr 17, 2026	0.28	0.30	0.28	0.28	0.28	0.90%	82,960
Apr 16, 2026	0.28	0.28	0.28	0.28	0.28	-0.89%	342,864
Apr 15, 2026	0.28	0.28	0.28	0.28	0.28	3.70%	15,024
Apr 14, 2026	0.27	0.27	0.27	0.27	0.27	-	12,009
Apr 13, 2026	0.29	0.29	0.27	0.27	0.27	-1.82%	28,930
Apr 10, 2026	0.28	0.28	0.28	0.28	0.28	-3.51%	109,660
Apr 9, 2026	0.29	0.29	0.28	0.29	0.29	1.79%	179,506
Apr 8, 2026	0.28	0.28	0.28	0.28	0.28	-1.75%	26,776
Apr 7, 2026	0.29	0.30	0.28	0.29	0.29	1.79%	288,901
Apr 6, 2026	0.29	0.30	0.28	0.28	0.28	-	153,269
Apr 2, 2026	0.27	0.28	0.27	0.28	0.28	-	15,255
Apr 1, 2026	0.28	0.28	0.28	0.28	0.28	-	25,020
Mar 31, 2026	0.29	0.30	0.28	0.28	0.28	-1.75%	163,905
Mar 30, 2026	0.29	0.29	0.28	0.29	0.29	3.64%	266,897
Mar 27, 2026	0.29	0.29	0.28	0.28	0.28	-6.78%	60,753
Mar 26, 2026	0.29	0.31	0.27	0.30	0.30	1.72%	59,554
Mar 25, 2026	0.28	0.29	0.28	0.29	0.29	11.54%	6,882
Mar 24, 2026	0.28	0.28	0.26	0.26	0.26	-5.45%	24,156
Mar 23, 2026	0.29	0.30	0.28	0.28	0.28	-6.78%	20,010
Mar 20, 2026	0.31	0.31	0.30	0.30	0.30	-1.67%	14,000
Mar 19, 2026	0.31	0.31	0.29	0.30	0.30	7.14%	33,789
Mar 18, 2026	0.30	0.31	0.28	0.28	0.28	-	115,150
Mar 17, 2026	0.28	0.28	0.28	0.28	0.28	-3.45%	4,503
Mar 16, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	2,647
Mar 13, 2026	0.30	0.30	0.29	0.30	0.30	-3.23%	16,884
Mar 12, 2026	0.30	0.31	0.29	0.31	0.31	6.90%	91,915
Mar 10, 2026	0.30	0.30	0.28	0.29	0.29	-1.69%	57,190
Mar 9, 2026	0.30	0.30	0.30	0.30	0.30	3.51%	42,917
Mar 6, 2026	0.29	0.32	0.28	0.29	0.29	9.62%	135,258