Goldquest Mining Corp. (TSXV:GQC)
Canada flag Canada · Delayed Price · Currency is CAD
1.560
+0.010 (0.65%)
Oct 24, 2025, 1:47 PM EDT

Goldquest Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20251.551.601.521.541.54-0.65%237,128
Oct 23, 20251.341.551.311.551.5523.02%1,473,400
Oct 22, 20251.281.301.261.261.26-4.55%196,100
Oct 21, 20251.371.371.281.321.32-4.35%459,328
Oct 20, 20251.391.391.371.381.38-161,300
Oct 17, 20251.321.431.321.381.381.47%734,200
Oct 16, 20251.361.381.341.361.36-2.86%129,300
Oct 15, 20251.431.441.191.401.40-2.78%547,824
Oct 14, 20251.391.461.331.441.441.41%1,488,600
Oct 10, 20251.271.421.191.421.4211.81%334,100
Oct 9, 20251.271.301.241.271.271.60%1,122,713
Oct 8, 20251.231.261.201.251.25-212,000
Oct 7, 20251.271.271.221.251.25-0.79%141,323
Oct 6, 20251.201.271.171.261.265.00%504,623
Oct 3, 20251.251.281.141.201.200.84%394,300
Oct 2, 20251.101.211.021.191.199.17%873,800
Oct 1, 20251.011.091.001.091.095.83%286,900
Sep 30, 20251.061.061.021.031.03-5.50%98,816
Sep 29, 20251.031.101.031.091.093.81%614,000
Sep 26, 20250.951.050.951.051.059.38%293,800
Sep 25, 20250.951.020.940.960.96-411,400
Sep 24, 20250.861.000.860.960.96-252,107
Sep 23, 20250.871.000.870.960.961.05%385,609
Sep 22, 20250.900.980.850.950.955.56%306,800
Sep 19, 20250.850.930.830.900.904.65%324,400
Sep 18, 20250.810.860.780.860.867.50%239,300
Sep 17, 20250.780.810.740.800.80-264,500
Sep 16, 20250.760.800.760.800.805.26%116,600
Sep 15, 20250.730.760.730.760.762.70%227,700
Sep 12, 20250.740.740.740.740.74-33,200
Sep 11, 20250.710.740.710.740.744.23%165,100
Sep 10, 20250.680.720.680.710.711.43%89,500
Sep 9, 20250.700.720.690.700.70-65,100
Sep 8, 20250.710.710.700.700.70-1.41%23,005
Sep 5, 20250.670.710.670.710.712.90%125,400
Sep 4, 20250.660.690.660.690.694.55%27,620
Sep 3, 20250.600.660.590.660.668.20%305,300
Sep 2, 20250.650.650.560.610.61-4.69%537,020
Aug 29, 20250.600.660.600.640.64-1.54%130,102
Aug 28, 20250.650.670.640.650.65-4.41%41,300
Aug 27, 20250.660.680.660.680.68-4.23%77,100
Aug 26, 20250.710.710.710.710.711.43%2,826
Aug 25, 20250.700.700.680.700.704.48%117,223
Aug 22, 20250.690.690.650.670.67-1.47%78,500
Aug 21, 20250.700.700.660.680.68-2.86%10,100
Aug 20, 20250.640.700.640.700.706.06%73,300
Aug 19, 20250.660.660.650.660.66-18,800
Aug 18, 20250.680.700.660.660.66-2.94%73,622
Aug 15, 20250.690.690.680.680.68-5.56%26,241
Aug 14, 20250.700.720.680.720.72-26,849