Goldquest Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	2.33	2.70	2.25	2.43	2.43	2.10%	943,219
Apr 1, 2026	2.36	2.42	2.32	2.38	2.38	1.28%	197,747
Mar 31, 2026	2.23	2.40	2.21	2.35	2.35	6.82%	316,872
Mar 30, 2026	2.28	2.33	2.20	2.20	2.20	-4.76%	262,262
Mar 27, 2026	2.28	2.36	2.26	2.31	2.31	2.67%	230,970
Mar 26, 2026	2.39	2.39	2.25	2.25	2.25	-5.86%	309,863
Mar 25, 2026	2.30	2.41	2.30	2.39	2.39	2.14%	597,613
Mar 24, 2026	2.45	2.46	2.25	2.34	2.34	-2.50%	807,489
Mar 23, 2026	2.19	2.54	2.02	2.40	2.40	3.90%	1,988,810
Mar 20, 2026	2.04	2.37	1.86	2.31	2.31	15.50%	2,297,556
Mar 19, 2026	2.10	2.10	1.92	2.00	2.00	-6.54%	400,367
Mar 18, 2026	2.37	2.37	2.08	2.14	2.14	-9.70%	769,634
Mar 17, 2026	2.37	2.42	2.34	2.37	2.37	2.60%	264,036
Mar 16, 2026	2.39	2.39	2.31	2.31	2.31	-1.28%	409,204
Mar 13, 2026	2.36	2.39	2.34	2.34	2.34	-1.68%	736,991
Mar 12, 2026	2.43	2.43	2.36	2.38	2.38	-0.42%	250,865
Mar 11, 2026	2.42	2.45	2.39	2.39	2.39	-2.45%	279,894
Mar 10, 2026	2.34	2.50	2.32	2.45	2.45	5.15%	560,002
Mar 9, 2026	2.30	2.37	2.25	2.33	2.33	0.43%	535,084
Mar 6, 2026	2.35	2.40	2.28	2.32	2.32	-1.28%	87,489
Mar 5, 2026	2.38	2.40	2.30	2.35	2.35	-4.47%	503,164
Mar 4, 2026	2.32	2.47	2.30	2.46	2.46	6.49%	354,240
Mar 3, 2026	2.35	2.35	2.27	2.31	2.31	-1.70%	273,113
Mar 2, 2026	2.35	2.42	2.33	2.35	2.35	0.86%	229,791
Feb 27, 2026	2.39	2.42	2.31	2.33	2.33	-2.51%	198,041
Feb 26, 2026	2.37	2.39	2.31	2.39	2.39	3.02%	136,180
Feb 25, 2026	2.50	2.51	2.31	2.32	2.32	-5.69%	390,342
Feb 24, 2026	2.34	2.47	2.31	2.46	2.46	5.13%	236,628
Feb 23, 2026	2.33	2.40	2.26	2.34	2.34	-	100,866
Feb 20, 2026	2.28	2.37	2.27	2.34	2.34	4.00%	196,642
Feb 19, 2026	2.25	2.27	2.18	2.25	2.25	-0.88%	149,104
Feb 18, 2026	2.25	2.34	2.19	2.27	2.27	0.44%	194,130
Feb 17, 2026	2.24	2.28	2.05	2.26	2.26	0.89%	978,057
Feb 13, 2026	2.27	2.34	2.24	2.24	2.24	-0.44%	319,140
Feb 12, 2026	2.35	2.35	2.23	2.25	2.25	-4.26%	232,805
Feb 11, 2026	2.28	2.40	2.27	2.35	2.35	3.07%	180,040
Feb 10, 2026	2.29	2.30	2.22	2.28	2.28	2.70%	174,875
Feb 9, 2026	2.28	2.59	2.22	2.22	2.22	-5.53%	930,778
Feb 6, 2026	2.00	2.53	2.00	2.35	2.35	22.40%	1,694,789
Feb 5, 2026	2.14	2.16	1.92	1.92	1.92	-10.28%	325,922
Feb 4, 2026	2.20	2.25	2.08	2.14	2.14	-1.83%	580,754
Feb 3, 2026	2.23	2.30	2.16	2.18	2.18	-0.91%	340,607
Feb 2, 2026	2.18	2.25	2.12	2.20	2.20	-0.45%	386,048
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