Great Quest Gold Ltd. (TSXV:GQ)
Canada · Delayed Price · Currency is CAD 0.0250
0.00 (0.00%)
May 7, 2025, 8:30 AM EST
Great Quest Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 2,000 |
| May 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 31,000 |
| May 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 93,300 |
| Apr 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 21,000 |
| Apr 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 61,000 |
| Apr 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 11,000 |
| Apr 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,000 |
| Apr 21, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 70,714 |
| Apr 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 259,070 |
| Apr 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 62,000 |
| Apr 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 50,000 |
| Apr 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 144,500 |
| Apr 11, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 236,000 |
| Apr 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 93,000 |
| Apr 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 55,000 |
| Apr 3, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 18,500 |
| Apr 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 22,000 |
| Mar 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 35,500 |
| Mar 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 23,000 |
| Mar 27, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 65,000 |
| Mar 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 13,000 |
| Mar 24, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 42,500 |
| Mar 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 20,000 |
| Mar 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 53,000 |
| Mar 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 32,500 |
| Mar 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 10,000 |
| Mar 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 100,000 |
| Mar 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 6,000 |
| Mar 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 110,000 |
| Mar 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,000 |
| Feb 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 16,000 |
| Feb 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9,000 |
| Feb 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Feb 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 83,000 |
| Feb 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 25,000 |
| Feb 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 293,000 |
| Feb 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 58,000 |
| Feb 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 52,000 |
| Feb 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 233,500 |
| Feb 11, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 255,000 |
| Feb 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 128,000 |
| Feb 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 191,000 |
| Feb 6, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 58,000 |
| Feb 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 77,500 |
| Feb 3, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 33.33% | 311,000 |
| Jan 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 15,000 |
| Jan 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,100 |
| Jan 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 15,000 |
| Jan 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 40,000 |
| Jan 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 35,000 |