Goldquest Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	0.44	0.45	0.43	0.43	0.43	-2.27%	102,496
Mar 31, 2025	0.39	0.45	0.38	0.44	0.44	12.82%	445,655
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
Feb 12, 2025	0.31	0.31	0.31	0.31	0.31	-	11,500
Feb 11, 2025	0.33	0.33	0.31	0.31	0.31	-4.62%	170,000
Feb 10, 2025	0.33	0.33	0.32	0.33	0.33	1.56%	252,200
Feb 7, 2025	0.31	0.33	0.31	0.32	0.32	3.23%	71,200
Feb 6, 2025	0.30	0.31	0.30	0.31	0.31	6.90%	189,500
Feb 5, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	9,000
Feb 4, 2025	0.31	0.31	0.30	0.30	0.30	-4.84%	32,000
Feb 3, 2025	0.30	0.31	0.29	0.31	0.31	5.08%	30,620
Jan 31, 2025	0.29	0.30	0.29	0.30	0.30	1.72%	15,200
Jan 30, 2025	0.30	0.31	0.29	0.29	0.29	-1.69%	55,500
Jan 29, 2025	0.30	0.30	0.28	0.30	0.30	-	46,400
Jan 28, 2025	0.30	0.30	0.30	0.30	0.30	-	5,000
Jan 27, 2025	0.32	0.32	0.30	0.30	0.30	-	88,000
Jan 24, 2025	0.30	0.31	0.30	0.30	0.30	-	14,500
Jan 23, 2025	0.30	0.30	0.29	0.30	0.30	-	38,620
Jan 22, 2025	0.30	0.30	0.30	0.30	0.30	-	9,500
Jan 21, 2025	0.29	0.30	0.29	0.30	0.30	-	18,600