Goldquest Mining Corp. (TSXV: GQC)
Canada
· Delayed Price · Currency is CAD 0.275
+0.005 (1.85%)
Dec 20, 2024, 3:59 PM EST
Goldquest Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 27, 2024 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 214,500 |
| Sep 26, 2024 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 65,000 |
| Sep 25, 2024 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 43,800 |
| Sep 24, 2024 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 96,540 |
| Sep 23, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 39,500 |
| Sep 20, 2024 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 13,500 |
| Sep 19, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 38,000 |
| Sep 18, 2024 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | -1.92% | 146,700 |
| Sep 17, 2024 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 142,221 |
| Sep 16, 2024 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 160,812 |
| Sep 13, 2024 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 50,420 |
| Sep 12, 2024 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 8.33% | 121,500 |
| Sep 11, 2024 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 83,500 |
| Sep 10, 2024 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 4,500 |
| Sep 9, 2024 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 4.08% | 94,400 |
| Sep 6, 2024 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 2.08% | 129,000 |
| Sep 5, 2024 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 4,500 |
| Sep 4, 2024 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 85,500 |
| Sep 3, 2024 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 9,500 |
| Aug 30, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 5,000 |
| Aug 29, 2024 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 240,900 |
| Aug 28, 2024 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | -1.96% | 64,000 |
| Aug 27, 2024 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 27,500 |
| Aug 26, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 130,940 |
| Aug 23, 2024 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 21,500 |
| Aug 22, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 5,400 |
| Aug 21, 2024 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 10,000 |
| Aug 20, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 40,400 |
| Aug 19, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 15,000 |
| Aug 16, 2024 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -4.00% | 81,500 |
| Aug 15, 2024 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 19.05% | 176,600 |
| Aug 14, 2024 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 14,000 |
| Aug 13, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 14,000 |
| Aug 12, 2024 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | - | 76,400 |
| Aug 9, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 16,000 |
| Aug 8, 2024 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 4.88% | 179,000 |
| Aug 7, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 10,000 |
| Aug 6, 2024 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | - | 208,700 |
| Aug 2, 2024 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.09% | 15,500 |
| Aug 1, 2024 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 4.76% | 61,300 |
| Jul 31, 2024 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | - | 77,035 |