Goldquest Mining Corp. (TSXV:GQC)
Canada flag Canada · Delayed Price · Currency is CAD
0.8300
-0.0200 (-2.35%)
Jul 8, 2025, 3:58 PM EDT

Goldquest Mining Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJul 14, 2004Jul 8, 2025Max ▾20052007200920112013201520172019202120232025200820082012201220162016202020202024202401.0002.0000.830

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 20250.830.850.820.830.83-2.35%84,807
Jul 7, 20250.860.860.850.850.85-2.30%34,705
Jul 4, 20250.870.870.870.870.87--
Jul 3, 20250.850.870.830.870.873.57%59,900
Jul 2, 20250.800.850.800.840.842.44%93,500
Jun 30, 20250.800.820.750.820.825.13%171,700
Jun 27, 20250.800.810.770.780.78-3.70%182,744
Jun 26, 20250.800.810.790.810.81-306,229
Jun 25, 20250.830.830.780.810.81-2.41%163,100
Jun 24, 20250.830.850.810.830.83-414,747
Jun 23, 20250.850.870.820.830.83-1.19%163,900
Jun 20, 20250.820.860.820.840.845.00%359,500
Jun 19, 20250.850.850.800.800.80-6.98%94,900
Jun 18, 20250.810.860.810.860.863.61%575,904
Jun 17, 20250.780.830.770.830.836.41%408,100
Jun 16, 20250.780.780.740.780.78-1.27%323,325
Jun 13, 20250.750.800.750.790.795.33%405,330
Jun 12, 20250.690.750.680.750.7513.64%787,323
Jun 11, 20250.650.680.650.660.666.45%83,000
Jun 10, 20250.620.640.600.620.621.64%126,000
Jun 9, 20250.590.630.590.610.613.39%387,300
Jun 6, 20250.580.600.570.590.593.51%128,200
Jun 5, 20250.590.590.570.570.57-149,500
Jun 4, 20250.600.600.570.570.57-1.72%89,500
Jun 3, 20250.570.600.560.580.583.57%133,500
Jun 2, 20250.560.580.540.560.563.70%52,000
May 30, 20250.550.560.540.540.54-39,000
May 29, 20250.520.540.520.540.541.89%45,526
May 28, 20250.510.530.510.530.531.92%49,300
May 27, 20250.530.530.520.520.521.96%66,000
May 26, 20250.530.530.510.510.51-108,504
May 23, 20250.520.520.510.510.51-1.92%69,900
May 22, 20250.540.540.520.520.52-17,010
May 21, 20250.540.540.520.520.52-3.70%261,500
May 20, 20250.540.550.540.540.543.85%92,300
May 16, 20250.530.530.510.520.52-3.70%72,500
May 15, 20250.540.550.530.540.543.85%12,200
May 14, 20250.540.540.510.520.52-3.70%121,920
May 13, 20250.560.560.540.540.54-3.57%149,900
May 12, 20250.560.570.560.560.56-1.75%43,700
May 9, 20250.580.600.570.570.57-1.72%117,100
May 8, 20250.570.580.570.580.58-1.69%19,000
May 7, 20250.560.590.560.590.595.36%129,100
May 6, 20250.560.560.560.560.56-22,000
May 5, 20250.560.570.550.560.56-54,903
May 2, 20250.540.560.540.560.563.70%38,400
May 1, 20250.540.550.540.540.54-1.82%7,000
Apr 30, 20250.540.550.530.550.557.84%24,200
Apr 29, 20250.540.540.500.510.51-3.77%37,740
Apr 28, 20250.550.550.530.530.53-3.64%35,600