Goldquest Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	0.62	0.69	0.61	0.68	0.68	7.94%	99,500
Aug 11, 2025	0.61	0.63	0.61	0.63	0.63	1.61%	136,522
Aug 8, 2025	0.61	0.62	0.61	0.62	0.62	-1.59%	61,800
Aug 7, 2025	0.65	0.65	0.62	0.63	0.63	-3.08%	16,700
Aug 6, 2025	0.65	0.66	0.65	0.65	0.65	-	39,926
Aug 5, 2025	0.69	0.69	0.63	0.65	0.65	-	88,500
Aug 1, 2025	0.66	0.66	0.61	0.65	0.65	1.56%	167,900
Jul 31, 2025	0.66	0.66	0.64	0.64	0.64	-3.03%	4,000
Jul 30, 2025	0.64	0.66	0.64	0.66	0.66	1.54%	115,100
Jul 29, 2025	0.66	0.66	0.62	0.65	0.65	-1.52%	23,400
Jul 28, 2025	0.66	0.66	0.64	0.66	0.66	-2.94%	76,126
Jul 25, 2025	0.69	0.69	0.67	0.68	0.68	-	78,200
Jul 24, 2025	0.71	0.71	0.68	0.68	0.68	-4.23%	63,000
Jul 23, 2025	0.71	0.72	0.69	0.71	0.71	-	36,642
Jul 22, 2025	0.66	0.72	0.66	0.71	0.71	9.23%	43,200
Jul 21, 2025	0.68	0.68	0.65	0.65	0.65	-1.52%	111,700
Jul 18, 2025	0.71	0.71	0.66	0.66	0.66	-5.71%	174,645
Jul 17, 2025	0.79	0.79	0.70	0.70	0.70	-9.09%	135,700
Jul 16, 2025	0.74	0.79	0.74	0.77	0.77	-	75,500
Jul 15, 2025	0.79	0.79	0.76	0.77	0.77	-2.53%	73,911
Jul 14, 2025	0.84	0.84	0.79	0.79	0.79	-4.82%	40,700
Jul 11, 2025	0.82	0.83	0.80	0.83	0.83	1.22%	15,924
Jul 10, 2025	0.84	0.84	0.82	0.82	0.82	-2.38%	58,300
Jul 9, 2025	0.83	0.84	0.83	0.84	0.84	1.20%	35,700
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