Goldquest Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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