Goldquest Mining Corp. (TSXV:GQC)

Goldquest Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.38	0.40	0.38	0.39	0.39	1.32%	188,697
Feb 20, 2025	0.37	0.40	0.37	0.38	0.38	5.56%	140,000
Feb 19, 2025	0.37	0.40	0.35	0.36	0.36	1.41%	416,000
Feb 18, 2025	0.34	0.38	0.34	0.36	0.36	9.23%	359,939
Feb 14, 2025	0.33	0.34	0.32	0.33	0.33	-	69,500
Feb 13, 2025	0.31	0.34	0.31	0.33	0.33	4.84%	389,549
Feb 12, 2025	0.31	0.31	0.31	0.31	0.31	-	11,500
Feb 11, 2025	0.33	0.33	0.31	0.31	0.31	-4.62%	170,000
Feb 10, 2025	0.33	0.33	0.32	0.33	0.33	1.56%	252,200
Feb 7, 2025	0.31	0.33	0.31	0.32	0.32	3.23%	71,200
Feb 6, 2025	0.30	0.31	0.30	0.31	0.31	6.90%	189,500
Feb 5, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	9,000
Feb 4, 2025	0.31	0.31	0.30	0.30	0.30	-4.84%	32,000
Feb 3, 2025	0.30	0.31	0.29	0.31	0.31	5.08%	30,620
Jan 31, 2025	0.29	0.30	0.29	0.30	0.30	1.72%	15,200
Jan 30, 2025	0.30	0.31	0.29	0.29	0.29	-1.69%	55,500
Jan 29, 2025	0.30	0.30	0.28	0.30	0.30	-	46,400
Jan 28, 2025	0.30	0.30	0.30	0.30	0.30	-	5,000
Jan 27, 2025	0.32	0.32	0.30	0.30	0.30	-	88,000
Jan 24, 2025	0.30	0.31	0.30	0.30	0.30	-	14,500
Jan 23, 2025	0.30	0.30	0.29	0.30	0.30	-	38,620
Jan 22, 2025	0.30	0.30	0.30	0.30	0.30	-	9,500
Jan 21, 2025	0.29	0.30	0.29	0.30	0.30	-	18,600
Jan 20, 2025	0.29	0.30	0.29	0.30	0.30	1.72%	90,400
Jan 17, 2025	0.29	0.29	0.29	0.29	0.29	3.57%	29,500
Jan 16, 2025	0.29	0.30	0.28	0.28	0.28	-1.75%	33,700
Jan 15, 2025	0.30	0.30	0.29	0.29	0.29	-3.39%	49,500
Jan 14, 2025	0.32	0.32	0.30	0.30	0.30	-3.28%	17,500
Jan 13, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	11,000
Jan 10, 2025	0.31	0.31	0.29	0.30	0.30	-	101,200
Jan 9, 2025	0.30	0.34	0.29	0.30	0.30	-	208,500
Jan 8, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	4,507
Jan 7, 2025	0.30	0.30	0.29	0.30	0.30	-	17,600
Jan 6, 2025	0.28	0.30	0.28	0.30	0.30	5.36%	69,700
Jan 3, 2025	0.28	0.28	0.28	0.28	0.28	-	1,500
Jan 2, 2025	0.28	0.29	0.28	0.28	0.28	5.66%	7,500
Dec 31, 2024	0.28	0.28	0.27	0.27	0.27	-5.36%	27,110
Dec 30, 2024	0.27	0.28	0.27	0.28	0.28	-3.45%	55,600
Dec 27, 2024	0.28	0.29	0.28	0.29	0.29	-	41,923
Dec 24, 2024	0.28	0.29	0.28	0.29	0.29	5.45%	10,500
Dec 23, 2024	0.28	0.28	0.28	0.28	0.28	-	10,000
Dec 20, 2024	0.28	0.28	0.27	0.28	0.28	1.85%	25,000
Dec 19, 2024	0.27	0.27	0.27	0.27	0.27	-8.47%	1,500
Dec 18, 2024	0.27	0.30	0.27	0.30	0.30	9.26%	44,725
Dec 17, 2024	0.28	0.28	0.27	0.27	0.27	-	44,800
Dec 16, 2024	0.27	0.27	0.27	0.27	0.27	-3.57%	18,000
Dec 13, 2024	0.28	0.28	0.28	0.28	0.28	-1.75%	-
Dec 12, 2024	0.29	0.29	0.29	0.29	0.29	1.79%	1,500
Dec 11, 2024	0.28	0.28	0.27	0.28	0.28	-5.08%	80,100
Dec 10, 2024	0.28	0.30	0.28	0.30	0.30	3.51%	23,300
Dec 9, 2024	0.29	0.29	0.29	0.29	0.29	-3.39%	2,500
Dec 6, 2024	0.29	0.30	0.29	0.30	0.30	5.36%	80,005
Dec 5, 2024	0.28	0.29	0.28	0.28	0.28	-1.75%	13,004
Dec 4, 2024	0.29	0.30	0.28	0.29	0.29	-	40,004
Dec 3, 2024	0.29	0.30	0.29	0.29	0.29	3.64%	101,600
Dec 2, 2024	0.29	0.29	0.28	0.28	0.28	-3.51%	20,535
Nov 29, 2024	0.29	0.29	0.29	0.29	0.29	1.79%	3,500
Nov 28, 2024	0.29	0.29	0.28	0.28	0.28	-1.75%	107,510
Nov 27, 2024	0.29	0.29	0.29	0.29	0.29	-1.72%	128,500
Nov 26, 2024	0.29	0.29	0.29	0.29	0.29	-	32,035
Nov 25, 2024	0.29	0.29	0.29	0.29	0.29	3.57%	194,000
Nov 22, 2024	0.29	0.30	0.28	0.28	0.28	-	257,400
Nov 21, 2024	0.27	0.29	0.27	0.28	0.28	7.69%	451,100
Nov 20, 2024	0.25	0.26	0.25	0.26	0.26	13.04%	44,500
Nov 19, 2024	0.23	0.23	0.23	0.23	0.23	-4.17%	28,000
Nov 18, 2024	0.24	0.24	0.24	0.24	0.24	4.35%	29,000
Nov 15, 2024	0.23	0.23	0.23	0.23	0.23	2.22%	4,000
Nov 14, 2024	0.23	0.24	0.23	0.23	0.23	-	35,000
Nov 13, 2024	0.25	0.26	0.23	0.23	0.23	-8.16%	121,400
Nov 12, 2024	0.19	0.27	0.19	0.25	0.25	44.12%	381,500
Nov 11, 2024	0.18	0.18	0.16	0.17	0.17	-10.53%	237,000
Nov 8, 2024	0.20	0.20	0.19	0.19	0.19	-2.56%	36,000
Nov 7, 2024	0.20	0.20	0.20	0.20	0.20	-9.30%	46,000
Nov 6, 2024	0.22	0.22	0.22	0.22	0.22	-2.27%	17,000
Nov 5, 2024	0.21	0.22	0.21	0.22	0.22	2.33%	12,000
Nov 4, 2024	0.22	0.22	0.22	0.22	0.22	-	51,500
Nov 1, 2024	0.22	0.22	0.22	0.22	0.22	-	18,500
Oct 31, 2024	0.22	0.22	0.22	0.22	0.22	-	29,500
Oct 30, 2024	0.21	0.22	0.21	0.22	0.22	7.50%	22,605
Oct 29, 2024	0.23	0.23	0.20	0.20	0.20	-9.09%	18,900
Oct 28, 2024	0.20	0.22	0.20	0.22	0.22	10.00%	47,400
Oct 25, 2024	0.20	0.20	0.20	0.20	0.20	2.56%	-
Oct 24, 2024	0.19	0.20	0.19	0.20	0.20	-	58,823
Oct 23, 2024	0.20	0.20	0.20	0.20	0.20	2.63%	37,323
Oct 22, 2024	0.16	0.19	0.16	0.19	0.19	15.15%	96,040
Oct 21, 2024	0.18	0.18	0.16	0.17	0.17	-8.33%	331,431
Oct 18, 2024	0.18	0.18	0.18	0.18	0.18	-5.26%	148,800
Oct 17, 2024	0.19	0.20	0.19	0.19	0.19	-	89,800
Oct 16, 2024	0.21	0.21	0.19	0.19	0.19	-7.32%	187,505
Oct 15, 2024	0.23	0.23	0.21	0.21	0.21	-12.77%	150,120
Oct 11, 2024	0.25	0.25	0.24	0.24	0.24	-6.00%	44,000
Oct 10, 2024	0.25	0.25	0.25	0.25	0.25	-	20,500
Oct 9, 2024	0.25	0.25	0.25	0.25	0.25	4.17%	1,500
Oct 8, 2024	0.25	0.25	0.24	0.24	0.24	-5.88%	14,045
Oct 7, 2024	0.26	0.26	0.25	0.26	0.26	2.00%	24,025
Oct 4, 2024	0.26	0.26	0.25	0.25	0.25	-	118,020
Oct 3, 2024	0.26	0.26	0.25	0.25	0.25	-	16,500
Oct 2, 2024	0.25	0.25	0.25	0.25	0.25	-	95,500
Oct 1, 2024	0.25	0.25	0.25	0.25	0.25	-3.85%	19,000
Sep 30, 2024	0.26	0.26	0.25	0.26	0.26	1.96%	153,500

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.