Goldquest Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2025	0.54	0.55	0.54	0.54	0.54	3.85%	92,275
May 16, 2025	0.53	0.53	0.51	0.52	0.52	-3.70%	72,500
May 15, 2025	0.54	0.55	0.53	0.54	0.54	3.85%	12,200
May 14, 2025	0.54	0.54	0.51	0.52	0.52	-3.70%	121,920
May 13, 2025	0.56	0.56	0.54	0.54	0.54	-3.57%	149,900
May 12, 2025	0.56	0.57	0.56	0.56	0.56	-1.75%	43,700
May 9, 2025	0.58	0.60	0.57	0.57	0.57	-1.72%	117,100
May 8, 2025	0.57	0.58	0.57	0.58	0.58	-1.69%	19,000
May 7, 2025	0.56	0.59	0.56	0.59	0.59	5.36%	129,100
May 6, 2025	0.56	0.56	0.56	0.56	0.56	-	22,000
May 5, 2025	0.56	0.57	0.55	0.56	0.56	-	54,903
May 2, 2025	0.54	0.56	0.54	0.56	0.56	3.70%	38,400
May 1, 2025	0.54	0.55	0.54	0.54	0.54	-1.82%	7,000
Apr 30, 2025	0.54	0.55	0.53	0.55	0.55	7.84%	24,200
Apr 29, 2025	0.54	0.54	0.50	0.51	0.51	-3.77%	37,740
Apr 28, 2025	0.55	0.55	0.53	0.53	0.53	-3.64%	35,600
Apr 25, 2025	0.55	0.55	0.53	0.55	0.55	-	35,500
Apr 24, 2025	0.56	0.56	0.54	0.55	0.55	-1.79%	32,800
Apr 23, 2025	0.50	0.56	0.50	0.56	0.56	9.80%	211,740
Apr 22, 2025	0.53	0.53	0.50	0.51	0.51	-	94,800
Apr 21, 2025	0.54	0.55	0.51	0.51	0.51	-5.56%	70,800
Apr 17, 2025	0.54	0.54	0.52	0.54	0.54	1.89%	75,000
Apr 16, 2025	0.52	0.54	0.52	0.53	0.53	3.92%	95,600
Apr 15, 2025	0.51	0.52	0.50	0.51	0.51	2.00%	29,222
Apr 14, 2025	0.49	0.50	0.49	0.50	0.50	5.26%	43,700
Apr 11, 2025	0.47	0.49	0.46	0.48	0.48	3.26%	152,800
Apr 10, 2025	0.47	0.47	0.46	0.46	0.46	2.22%	9,902
Apr 9, 2025	0.47	0.47	0.45	0.45	0.45	-1.10%	39,700
Apr 8, 2025	0.49	0.49	0.46	0.46	0.46	4.60%	42,900
Apr 7, 2025	0.42	0.44	0.42	0.44	0.44	-4.40%	87,500
Apr 4, 2025	0.46	0.47	0.44	0.46	0.46	-1.09%	126,000
Apr 3, 2025	0.49	0.54	0.46	0.46	0.46	-11.54%	180,100
Apr 2, 2025	0.54	0.54	0.48	0.52	0.52	-3.70%	151,640
Apr 1, 2025	0.44	0.54	0.43	0.54	0.54	22.73%	433,400
Mar 31, 2025	0.39	0.45	0.38	0.44	0.44	12.82%	445,700
Mar 28, 2025	0.39	0.39	0.39	0.39	0.39	-3.70%	83,500
Mar 27, 2025	0.38	0.42	0.38	0.41	0.41	5.19%	605,600
Mar 26, 2025	0.38	0.39	0.38	0.39	0.39	-	76,500
Mar 25, 2025	0.39	0.41	0.39	0.39	0.39	-2.53%	137,144
Mar 24, 2025	0.39	0.40	0.38	0.40	0.40	1.28%	31,800
Mar 21, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	30,200
Mar 20, 2025	0.40	0.40	0.39	0.40	0.40	1.28%	41,500
Mar 19, 2025	0.38	0.40	0.38	0.39	0.39	2.63%	51,600
Mar 18, 2025	0.40	0.40	0.38	0.38	0.38	1.33%	66,600
Mar 17, 2025	0.40	0.40	0.38	0.38	0.38	-6.25%	64,500
Mar 14, 2025	0.40	0.40	0.39	0.40	0.40	-	126,500
Mar 13, 2025	0.40	0.40	0.39	0.40	0.40	2.56%	66,500
Mar 12, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	128,100
Mar 11, 2025	0.39	0.40	0.39	0.40	0.40	8.11%	95,000
Mar 10, 2025	0.38	0.38	0.37	0.37	0.37	-2.63%	75,100