Goldquest Mining Corp. (TSXV:GQC)
Canada · Delayed Price · Currency is CAD 1.290
-0.070 (-5.15%)
Dec 1, 2025, 2:29 PM EST
Goldquest Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.35 | 1.35 | 1.31 | 1.33 | - | -2.21% | 66,208 |
| Nov 28, 2025 | 1.35 | 1.40 | 1.34 | 1.36 | 1.36 | - | 111,521 |
| Nov 27, 2025 | 1.39 | 1.40 | 1.35 | 1.36 | 1.36 | -2.86% | 163,152 |
| Nov 26, 2025 | 1.49 | 1.49 | 1.38 | 1.40 | 1.40 | - | 67,149 |
| Nov 25, 2025 | 1.45 | 1.48 | 1.39 | 1.40 | 1.40 | -5.41% | 80,769 |
| Nov 24, 2025 | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | 4.23% | 51,029 |
| Nov 21, 2025 | 1.44 | 1.45 | 1.38 | 1.42 | 1.42 | -1.39% | 238,103 |
| Nov 20, 2025 | 1.45 | 1.50 | 1.40 | 1.44 | 1.44 | - | 124,806 |
| Nov 19, 2025 | 1.50 | 1.50 | 1.41 | 1.44 | 1.44 | -3.36% | 82,138 |
| Nov 18, 2025 | 1.42 | 1.50 | 1.42 | 1.49 | 1.49 | 2.76% | 78,260 |
| Nov 17, 2025 | 1.63 | 1.63 | 1.45 | 1.45 | 1.45 | -8.81% | 366,756 |
| Nov 14, 2025 | 1.55 | 1.60 | 1.53 | 1.59 | 1.59 | - | 74,890 |
| Nov 13, 2025 | 1.63 | 1.63 | 1.57 | 1.59 | 1.59 | -3.64% | 121,752 |
| Nov 12, 2025 | 1.68 | 1.70 | 1.64 | 1.65 | 1.65 | -6.25% | 85,383 |
| Nov 11, 2025 | 1.61 | 1.76 | 1.60 | 1.76 | 1.76 | 7.98% | 181,363 |
| Nov 10, 2025 | 1.57 | 1.75 | 1.57 | 1.63 | 1.63 | 3.82% | 236,482 |
| Nov 7, 2025 | 1.50 | 1.61 | 1.50 | 1.57 | 1.57 | -1.88% | 215,363 |
| Nov 6, 2025 | 1.71 | 1.71 | 1.45 | 1.60 | 1.60 | -4.19% | 590,970 |
| Nov 5, 2025 | 1.70 | 1.72 | 1.63 | 1.67 | 1.67 | -0.60% | 171,943 |
| Nov 4, 2025 | 1.84 | 1.84 | 1.67 | 1.68 | 1.68 | -7.18% | 151,722 |
| Nov 3, 2025 | 1.90 | 1.91 | 1.76 | 1.81 | 1.81 | -3.21% | 313,993 |
| Oct 31, 2025 | 1.79 | 1.90 | 1.79 | 1.87 | 1.87 | 5.65% | 609,116 |
| Oct 30, 2025 | 1.70 | 1.80 | 1.68 | 1.77 | 1.77 | 6.63% | 292,588 |
| Oct 29, 2025 | 1.75 | 1.82 | 1.66 | 1.66 | 1.66 | -2.35% | 508,782 |
| Oct 28, 2025 | 1.60 | 1.72 | 1.60 | 1.70 | 1.70 | 4.94% | 720,012 |
| Oct 27, 2025 | 1.62 | 1.63 | 1.54 | 1.62 | 1.62 | 4.52% | 553,336 |
| Oct 24, 2025 | 1.55 | 1.60 | 1.52 | 1.55 | 1.55 | - | 302,746 |
| Oct 23, 2025 | 1.34 | 1.55 | 1.31 | 1.55 | 1.55 | 23.02% | 1,473,370 |
| Oct 22, 2025 | 1.28 | 1.30 | 1.26 | 1.26 | 1.26 | -4.55% | 196,055 |
| Oct 21, 2025 | 1.37 | 1.37 | 1.28 | 1.32 | 1.32 | -4.35% | 459,328 |
| Oct 20, 2025 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | - | 161,260 |
| Oct 17, 2025 | 1.32 | 1.43 | 1.32 | 1.38 | 1.38 | 1.47% | 734,160 |
| Oct 16, 2025 | 1.36 | 1.38 | 1.34 | 1.36 | 1.36 | -2.86% | 129,268 |
| Oct 15, 2025 | 1.43 | 1.44 | 1.19 | 1.40 | 1.40 | -2.78% | 547,824 |
| Oct 14, 2025 | 1.39 | 1.46 | 1.33 | 1.44 | 1.44 | 1.41% | 1,488,597 |
| Oct 10, 2025 | 1.27 | 1.42 | 1.19 | 1.42 | 1.42 | 11.81% | 334,088 |
| Oct 9, 2025 | 1.27 | 1.30 | 1.24 | 1.27 | 1.27 | 1.60% | 1,122,713 |
| Oct 8, 2025 | 1.23 | 1.26 | 1.20 | 1.25 | 1.25 | - | 211,980 |
| Oct 7, 2025 | 1.27 | 1.27 | 1.22 | 1.25 | 1.25 | -0.79% | 141,323 |
| Oct 6, 2025 | 1.20 | 1.27 | 1.17 | 1.26 | 1.26 | 5.00% | 504,623 |
| Oct 3, 2025 | 1.25 | 1.28 | 1.14 | 1.20 | 1.20 | 0.84% | 394,281 |
| Oct 2, 2025 | 1.10 | 1.21 | 1.02 | 1.19 | 1.19 | 9.17% | 873,778 |
| Oct 1, 2025 | 1.01 | 1.09 | 1.00 | 1.09 | 1.09 | 5.83% | 286,874 |
| Sep 30, 2025 | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | -5.50% | 98,816 |
| Sep 29, 2025 | 1.03 | 1.10 | 1.03 | 1.09 | 1.09 | 3.81% | 613,996 |
| Sep 26, 2025 | 0.95 | 1.05 | 0.95 | 1.05 | 1.05 | 9.38% | 293,800 |
| Sep 25, 2025 | 0.95 | 1.02 | 0.94 | 0.96 | 0.96 | - | 411,374 |
| Sep 24, 2025 | 0.86 | 1.00 | 0.86 | 0.96 | 0.96 | - | 252,107 |
| Sep 23, 2025 | 0.87 | 1.00 | 0.87 | 0.96 | 0.96 | 1.05% | 385,609 |
| Sep 22, 2025 | 0.90 | 0.98 | 0.85 | 0.95 | 0.95 | 5.56% | 306,790 |