Goldquest Mining Corp. (TSXV:GQC)
0.5500
0.00 (0.00%)
Apr 25, 2025, 3:59 PM EDT
Goldquest Mining Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | - | 35,500 |
Apr 24, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -1.79% | 32,800 |
Apr 23, 2025 | 0.50 | 0.56 | 0.50 | 0.56 | 0.56 | 9.80% | 211,740 |
Apr 22, 2025 | 0.53 | 0.53 | 0.50 | 0.51 | 0.51 | - | 94,800 |
Apr 21, 2025 | 0.54 | 0.55 | 0.51 | 0.51 | 0.51 | -5.56% | 70,800 |
Apr 17, 2025 | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | 1.89% | 75,000 |
Apr 16, 2025 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 3.92% | 95,600 |
Apr 15, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | 2.00% | 29,222 |
Apr 14, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 5.26% | 43,700 |
Apr 11, 2025 | 0.47 | 0.49 | 0.46 | 0.48 | 0.48 | 3.26% | 152,800 |
Apr 10, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | 2.22% | 9,902 |
Apr 9, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -1.10% | 39,700 |
Apr 8, 2025 | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | 4.60% | 42,900 |
Apr 7, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | -4.40% | 87,500 |
Apr 4, 2025 | 0.46 | 0.47 | 0.44 | 0.46 | 0.46 | -1.09% | 126,000 |
Apr 3, 2025 | 0.49 | 0.54 | 0.46 | 0.46 | 0.46 | -11.54% | 180,100 |
Apr 2, 2025 | 0.54 | 0.54 | 0.48 | 0.52 | 0.52 | -3.70% | 151,640 |
Apr 1, 2025 | 0.44 | 0.54 | 0.43 | 0.54 | 0.54 | 22.73% | 433,400 |
Mar 31, 2025 | 0.39 | 0.45 | 0.38 | 0.44 | 0.44 | 12.82% | 445,700 |
Mar 28, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -3.70% | 83,500 |
Mar 27, 2025 | 0.38 | 0.42 | 0.38 | 0.41 | 0.41 | 5.19% | 605,600 |
Mar 26, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | - | 76,500 |
Mar 25, 2025 | 0.39 | 0.41 | 0.39 | 0.39 | 0.39 | -2.53% | 137,144 |
Mar 24, 2025 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | 1.28% | 31,800 |
Mar 21, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 30,200 |
Mar 20, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 41,500 |
Mar 19, 2025 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | 2.63% | 51,600 |
Mar 18, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | 1.33% | 66,600 |
Mar 17, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -6.25% | 64,500 |
Mar 14, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 126,500 |
Mar 13, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 2.56% | 66,500 |
Mar 12, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 128,100 |
Mar 11, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 8.11% | 95,000 |
Mar 10, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -2.63% | 75,100 |
Mar 7, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | -2.56% | 73,300 |
Mar 6, 2025 | 0.38 | 0.39 | 0.36 | 0.39 | 0.39 | 8.33% | 157,000 |
Mar 5, 2025 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | 7.46% | 109,500 |
Mar 4, 2025 | 0.36 | 0.37 | 0.32 | 0.34 | 0.34 | -4.29% | 215,800 |
Mar 3, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -5.41% | 51,800 |
Feb 28, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -3.90% | 215,400 |
Feb 27, 2025 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | -1.28% | 55,500 |
Feb 26, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 4.00% | 29,536 |
Feb 25, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -1.32% | 47,300 |
Feb 24, 2025 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | -1.30% | 137,700 |
Feb 21, 2025 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | 1.32% | 188,700 |
Feb 20, 2025 | 0.37 | 0.40 | 0.37 | 0.38 | 0.38 | 5.56% | 140,000 |
Feb 19, 2025 | 0.37 | 0.40 | 0.35 | 0.36 | 0.36 | 1.41% | 416,000 |
Feb 18, 2025 | 0.34 | 0.38 | 0.34 | 0.36 | 0.36 | 9.23% | 359,939 |
Feb 14, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | - | 69,500 |
Feb 13, 2025 | 0.31 | 0.34 | 0.31 | 0.33 | 0.33 | 4.84% | 389,549 |