Conquest Resources Limited (TSXV:CQR)
Canada · Delayed Price · Currency is CAD 0.0300
0.00 (0.00%)
Aug 1, 2025, 4:00 PM EDT
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jul 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jul 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 100,000 |
| Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jul 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 25,000 |
| Jul 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jul 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -25.00% | 16,000 |
| Jul 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 10,000 |
| Jul 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jul 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 3,000 |
| Jul 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 11,000 |
| Jul 17, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 70,000 |
| Jul 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 92,000 |
| Jul 15, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 274,000 |
| Jul 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 159,000 |
| Jul 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 33.33% | 5,000 |
| Jul 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -25.00% | 21,000 |
| Jul 9, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 9,000 |
| Jul 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jul 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jul 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jul 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 33.33% | 5,000 |
| Jul 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -25.00% | 90,000 |
| Jun 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 33.33% | 115,000 |
| Jun 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -25.00% | 60,000 |
| Jun 26, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 33.33% | 95,000 |
| Jun 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 5,000 |
| Jun 24, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | - | 60,000 |
| Jun 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 17,000 |
| Jun 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -25.00% | 104,400 |
| Jun 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 33.33% | 10,000 |
| Jun 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 9,000 |
| Jun 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 11, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -25.00% | 94,000 |
| Jun 10, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 33.33% | 787,000 |
| Jun 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 5,000 |
| Jun 6, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 50.00% | 304,800 |
| Jun 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 63,000 |
| Jun 3, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -33.33% | 42,000 |
| Jun 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 46,000 |
| May 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 18,000 |
| May 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50.00% | 110,000 |