Goldquest Mining Corp. (TSXV:GQC)
Canada · Delayed Price · Currency is CAD 2.210
-0.140 (-5.96%)
At close: Jan 30, 2026
Goldquest Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.30 | 2.33 | 2.19 | 2.21 | 2.21 | -5.96% | 772,245 |
| Jan 29, 2026 | 2.39 | 2.39 | 2.23 | 2.35 | 2.35 | -1.67% | 394,554 |
| Jan 28, 2026 | 2.36 | 2.42 | 2.25 | 2.39 | 2.39 | 4.82% | 654,751 |
| Jan 27, 2026 | 2.28 | 2.31 | 2.21 | 2.28 | 2.28 | 1.33% | 532,559 |
| Jan 26, 2026 | 2.37 | 2.37 | 2.22 | 2.25 | 2.25 | -1.75% | 395,957 |
| Jan 23, 2026 | 2.34 | 2.35 | 2.28 | 2.29 | 2.29 | -2.14% | 940,559 |
| Jan 22, 2026 | 2.19 | 2.46 | 2.19 | 2.34 | 2.34 | 3.54% | 592,906 |
| Jan 21, 2026 | 2.05 | 2.45 | 2.05 | 2.26 | 2.26 | 10.24% | 953,496 |
| Jan 20, 2026 | 1.93 | 2.07 | 1.85 | 2.05 | 2.05 | 6.22% | 678,734 |
| Jan 19, 2026 | 1.88 | 2.02 | 1.88 | 1.93 | 1.93 | -4.93% | 319,427 |
| Jan 16, 2026 | 1.88 | 2.06 | 1.73 | 2.03 | 2.03 | 12.15% | 1,081,448 |
| Jan 15, 2026 | 1.73 | 1.88 | 1.71 | 1.81 | 1.81 | 6.47% | 621,881 |
| Jan 14, 2026 | 1.62 | 1.72 | 1.62 | 1.70 | 1.70 | 4.29% | 717,314 |
| Jan 13, 2026 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | - | 258,938 |
| Jan 12, 2026 | 1.66 | 1.69 | 1.61 | 1.63 | 1.63 | - | 199,382 |
| Jan 9, 2026 | 1.66 | 1.74 | 1.61 | 1.63 | 1.63 | -1.81% | 537,374 |
| Jan 8, 2026 | 1.66 | 1.67 | 1.64 | 1.66 | 1.66 | - | 114,810 |
| Jan 7, 2026 | 1.65 | 1.68 | 1.62 | 1.66 | 1.66 | 1.84% | 102,279 |
| Jan 6, 2026 | 1.67 | 1.67 | 1.63 | 1.63 | 1.63 | -0.61% | 78,392 |
| Jan 5, 2026 | 1.69 | 1.69 | 1.63 | 1.64 | 1.64 | -1.20% | 40,747 |
| Jan 2, 2026 | 1.71 | 1.71 | 1.63 | 1.66 | 1.66 | -1.78% | 93,728 |
| Dec 31, 2025 | 1.67 | 1.70 | 1.63 | 1.69 | 1.69 | 1.81% | 165,941 |
| Dec 30, 2025 | 1.68 | 1.71 | 1.66 | 1.66 | 1.66 | -0.60% | 267,434 |
| Dec 29, 2025 | 1.61 | 1.71 | 1.61 | 1.67 | 1.67 | 3.09% | 418,479 |
| Dec 24, 2025 | 1.62 | 1.62 | 1.60 | 1.62 | 1.62 | 1.89% | 30,500 |
| Dec 23, 2025 | 1.56 | 1.61 | 1.55 | 1.59 | 1.59 | 2.58% | 442,158 |
| Dec 22, 2025 | 1.50 | 1.58 | 1.48 | 1.55 | 1.55 | 3.33% | 223,934 |
| Dec 19, 2025 | 1.54 | 1.55 | 1.48 | 1.50 | 1.50 | -0.66% | 268,100 |
| Dec 18, 2025 | 1.44 | 1.60 | 1.43 | 1.51 | 1.51 | 7.86% | 1,083,488 |
| Dec 17, 2025 | 1.55 | 1.58 | 1.39 | 1.40 | 1.40 | -10.26% | 625,858 |
| Dec 16, 2025 | 1.40 | 1.57 | 1.40 | 1.56 | 1.56 | 9.86% | 305,312 |
| Dec 15, 2025 | 1.48 | 1.48 | 1.38 | 1.42 | 1.42 | -3.40% | 140,596 |
| Dec 12, 2025 | 1.47 | 1.47 | 1.43 | 1.47 | 1.47 | 2.08% | 154,889 |
| Dec 11, 2025 | 1.41 | 1.45 | 1.41 | 1.44 | 1.44 | 2.13% | 65,645 |
| Dec 10, 2025 | 1.43 | 1.43 | 1.39 | 1.41 | 1.41 | -2.08% | 109,123 |
| Dec 9, 2025 | 1.39 | 1.45 | 1.39 | 1.44 | 1.44 | 4.35% | 104,200 |
| Dec 8, 2025 | 1.35 | 1.40 | 1.35 | 1.38 | 1.38 | -1.43% | 122,693 |
| Dec 5, 2025 | 1.36 | 1.40 | 1.34 | 1.40 | 1.40 | 2.94% | 459,220 |
| Dec 4, 2025 | 1.39 | 1.40 | 1.35 | 1.36 | 1.36 | -2.16% | 527,184 |
| Dec 3, 2025 | 1.18 | 1.39 | 1.18 | 1.39 | 1.39 | 19.83% | 487,252 |
| Dec 2, 2025 | 1.28 | 1.30 | 1.15 | 1.16 | 1.16 | -10.08% | 260,042 |
| Dec 1, 2025 | 1.35 | 1.35 | 1.28 | 1.29 | 1.29 | -5.15% | 272,821 |
| Nov 28, 2025 | 1.35 | 1.40 | 1.34 | 1.36 | 1.36 | - | 111,521 |
| Nov 27, 2025 | 1.39 | 1.40 | 1.35 | 1.36 | 1.36 | -2.86% | 163,152 |
| Nov 26, 2025 | 1.49 | 1.49 | 1.38 | 1.40 | 1.40 | - | 67,149 |
| Nov 25, 2025 | 1.45 | 1.48 | 1.39 | 1.40 | 1.40 | -5.41% | 80,769 |
| Nov 24, 2025 | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | 4.23% | 51,029 |
| Nov 21, 2025 | 1.44 | 1.45 | 1.38 | 1.42 | 1.42 | -1.39% | 238,103 |
| Nov 20, 2025 | 1.45 | 1.50 | 1.40 | 1.44 | 1.44 | - | 124,806 |
| Nov 19, 2025 | 1.50 | 1.50 | 1.41 | 1.44 | 1.44 | -3.36% | 82,138 |