Goldquest Mining Corp. (TSXV:GQC)
0.8300
-0.0200 (-2.35%)
Jul 8, 2025, 3:58 PM EDT
Goldquest Mining Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 8, 2025 | 0.83 | 0.85 | 0.82 | 0.83 | 0.83 | -2.35% | 84,807 |
Jul 7, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -2.30% | 34,705 |
Jul 4, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
Jul 3, 2025 | 0.85 | 0.87 | 0.83 | 0.87 | 0.87 | 3.57% | 59,900 |
Jul 2, 2025 | 0.80 | 0.85 | 0.80 | 0.84 | 0.84 | 2.44% | 93,500 |
Jun 30, 2025 | 0.80 | 0.82 | 0.75 | 0.82 | 0.82 | 5.13% | 171,700 |
Jun 27, 2025 | 0.80 | 0.81 | 0.77 | 0.78 | 0.78 | -3.70% | 182,744 |
Jun 26, 2025 | 0.80 | 0.81 | 0.79 | 0.81 | 0.81 | - | 306,229 |
Jun 25, 2025 | 0.83 | 0.83 | 0.78 | 0.81 | 0.81 | -2.41% | 163,100 |
Jun 24, 2025 | 0.83 | 0.85 | 0.81 | 0.83 | 0.83 | - | 414,747 |
Jun 23, 2025 | 0.85 | 0.87 | 0.82 | 0.83 | 0.83 | -1.19% | 163,900 |
Jun 20, 2025 | 0.82 | 0.86 | 0.82 | 0.84 | 0.84 | 5.00% | 359,500 |
Jun 19, 2025 | 0.85 | 0.85 | 0.80 | 0.80 | 0.80 | -6.98% | 94,900 |
Jun 18, 2025 | 0.81 | 0.86 | 0.81 | 0.86 | 0.86 | 3.61% | 575,904 |
Jun 17, 2025 | 0.78 | 0.83 | 0.77 | 0.83 | 0.83 | 6.41% | 408,100 |
Jun 16, 2025 | 0.78 | 0.78 | 0.74 | 0.78 | 0.78 | -1.27% | 323,325 |
Jun 13, 2025 | 0.75 | 0.80 | 0.75 | 0.79 | 0.79 | 5.33% | 405,330 |
Jun 12, 2025 | 0.69 | 0.75 | 0.68 | 0.75 | 0.75 | 13.64% | 787,323 |
Jun 11, 2025 | 0.65 | 0.68 | 0.65 | 0.66 | 0.66 | 6.45% | 83,000 |
Jun 10, 2025 | 0.62 | 0.64 | 0.60 | 0.62 | 0.62 | 1.64% | 126,000 |
Jun 9, 2025 | 0.59 | 0.63 | 0.59 | 0.61 | 0.61 | 3.39% | 387,300 |
Jun 6, 2025 | 0.58 | 0.60 | 0.57 | 0.59 | 0.59 | 3.51% | 128,200 |
Jun 5, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | - | 149,500 |
Jun 4, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -1.72% | 89,500 |
Jun 3, 2025 | 0.57 | 0.60 | 0.56 | 0.58 | 0.58 | 3.57% | 133,500 |
Jun 2, 2025 | 0.56 | 0.58 | 0.54 | 0.56 | 0.56 | 3.70% | 52,000 |
May 30, 2025 | 0.55 | 0.56 | 0.54 | 0.54 | 0.54 | - | 39,000 |
May 29, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 1.89% | 45,526 |
May 28, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 1.92% | 49,300 |
May 27, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | 1.96% | 66,000 |
May 26, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | - | 108,504 |
May 23, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 69,900 |
May 22, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | - | 17,010 |
May 21, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -3.70% | 261,500 |
May 20, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | 3.85% | 92,300 |
May 16, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -3.70% | 72,500 |
May 15, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | 3.85% | 12,200 |
May 14, 2025 | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | -3.70% | 121,920 |
May 13, 2025 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -3.57% | 149,900 |
May 12, 2025 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | -1.75% | 43,700 |
May 9, 2025 | 0.58 | 0.60 | 0.57 | 0.57 | 0.57 | -1.72% | 117,100 |
May 8, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | -1.69% | 19,000 |
May 7, 2025 | 0.56 | 0.59 | 0.56 | 0.59 | 0.59 | 5.36% | 129,100 |
May 6, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 22,000 |
May 5, 2025 | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | - | 54,903 |
May 2, 2025 | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | 3.70% | 38,400 |
May 1, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | -1.82% | 7,000 |
Apr 30, 2025 | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | 7.84% | 24,200 |
Apr 29, 2025 | 0.54 | 0.54 | 0.50 | 0.51 | 0.51 | -3.77% | 37,740 |
Apr 28, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -3.64% | 35,600 |