Goldquest Mining Corp. (TSXV:GQC)
Canada · Delayed Price · Currency is CAD 1.560
+0.010 (0.65%)
Oct 24, 2025, 1:47 PM EDT
Goldquest Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.55 | 1.60 | 1.52 | 1.54 | 1.54 | -0.65% | 237,128 |
| Oct 23, 2025 | 1.34 | 1.55 | 1.31 | 1.55 | 1.55 | 23.02% | 1,473,400 |
| Oct 22, 2025 | 1.28 | 1.30 | 1.26 | 1.26 | 1.26 | -4.55% | 196,100 |
| Oct 21, 2025 | 1.37 | 1.37 | 1.28 | 1.32 | 1.32 | -4.35% | 459,328 |
| Oct 20, 2025 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | - | 161,300 |
| Oct 17, 2025 | 1.32 | 1.43 | 1.32 | 1.38 | 1.38 | 1.47% | 734,200 |
| Oct 16, 2025 | 1.36 | 1.38 | 1.34 | 1.36 | 1.36 | -2.86% | 129,300 |
| Oct 15, 2025 | 1.43 | 1.44 | 1.19 | 1.40 | 1.40 | -2.78% | 547,824 |
| Oct 14, 2025 | 1.39 | 1.46 | 1.33 | 1.44 | 1.44 | 1.41% | 1,488,600 |
| Oct 10, 2025 | 1.27 | 1.42 | 1.19 | 1.42 | 1.42 | 11.81% | 334,100 |
| Oct 9, 2025 | 1.27 | 1.30 | 1.24 | 1.27 | 1.27 | 1.60% | 1,122,713 |
| Oct 8, 2025 | 1.23 | 1.26 | 1.20 | 1.25 | 1.25 | - | 212,000 |
| Oct 7, 2025 | 1.27 | 1.27 | 1.22 | 1.25 | 1.25 | -0.79% | 141,323 |
| Oct 6, 2025 | 1.20 | 1.27 | 1.17 | 1.26 | 1.26 | 5.00% | 504,623 |
| Oct 3, 2025 | 1.25 | 1.28 | 1.14 | 1.20 | 1.20 | 0.84% | 394,300 |
| Oct 2, 2025 | 1.10 | 1.21 | 1.02 | 1.19 | 1.19 | 9.17% | 873,800 |
| Oct 1, 2025 | 1.01 | 1.09 | 1.00 | 1.09 | 1.09 | 5.83% | 286,900 |
| Sep 30, 2025 | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | -5.50% | 98,816 |
| Sep 29, 2025 | 1.03 | 1.10 | 1.03 | 1.09 | 1.09 | 3.81% | 614,000 |
| Sep 26, 2025 | 0.95 | 1.05 | 0.95 | 1.05 | 1.05 | 9.38% | 293,800 |
| Sep 25, 2025 | 0.95 | 1.02 | 0.94 | 0.96 | 0.96 | - | 411,400 |
| Sep 24, 2025 | 0.86 | 1.00 | 0.86 | 0.96 | 0.96 | - | 252,107 |
| Sep 23, 2025 | 0.87 | 1.00 | 0.87 | 0.96 | 0.96 | 1.05% | 385,609 |
| Sep 22, 2025 | 0.90 | 0.98 | 0.85 | 0.95 | 0.95 | 5.56% | 306,800 |
| Sep 19, 2025 | 0.85 | 0.93 | 0.83 | 0.90 | 0.90 | 4.65% | 324,400 |
| Sep 18, 2025 | 0.81 | 0.86 | 0.78 | 0.86 | 0.86 | 7.50% | 239,300 |
| Sep 17, 2025 | 0.78 | 0.81 | 0.74 | 0.80 | 0.80 | - | 264,500 |
| Sep 16, 2025 | 0.76 | 0.80 | 0.76 | 0.80 | 0.80 | 5.26% | 116,600 |
| Sep 15, 2025 | 0.73 | 0.76 | 0.73 | 0.76 | 0.76 | 2.70% | 227,700 |
| Sep 12, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 33,200 |
| Sep 11, 2025 | 0.71 | 0.74 | 0.71 | 0.74 | 0.74 | 4.23% | 165,100 |
| Sep 10, 2025 | 0.68 | 0.72 | 0.68 | 0.71 | 0.71 | 1.43% | 89,500 |
| Sep 9, 2025 | 0.70 | 0.72 | 0.69 | 0.70 | 0.70 | - | 65,100 |
| Sep 8, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -1.41% | 23,005 |
| Sep 5, 2025 | 0.67 | 0.71 | 0.67 | 0.71 | 0.71 | 2.90% | 125,400 |
| Sep 4, 2025 | 0.66 | 0.69 | 0.66 | 0.69 | 0.69 | 4.55% | 27,620 |
| Sep 3, 2025 | 0.60 | 0.66 | 0.59 | 0.66 | 0.66 | 8.20% | 305,300 |
| Sep 2, 2025 | 0.65 | 0.65 | 0.56 | 0.61 | 0.61 | -4.69% | 537,020 |
| Aug 29, 2025 | 0.60 | 0.66 | 0.60 | 0.64 | 0.64 | -1.54% | 130,102 |
| Aug 28, 2025 | 0.65 | 0.67 | 0.64 | 0.65 | 0.65 | -4.41% | 41,300 |
| Aug 27, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | -4.23% | 77,100 |
| Aug 26, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 1.43% | 2,826 |
| Aug 25, 2025 | 0.70 | 0.70 | 0.68 | 0.70 | 0.70 | 4.48% | 117,223 |
| Aug 22, 2025 | 0.69 | 0.69 | 0.65 | 0.67 | 0.67 | -1.47% | 78,500 |
| Aug 21, 2025 | 0.70 | 0.70 | 0.66 | 0.68 | 0.68 | -2.86% | 10,100 |
| Aug 20, 2025 | 0.64 | 0.70 | 0.64 | 0.70 | 0.70 | 6.06% | 73,300 |
| Aug 19, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | - | 18,800 |
| Aug 18, 2025 | 0.68 | 0.70 | 0.66 | 0.66 | 0.66 | -2.94% | 73,622 |
| Aug 15, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -5.56% | 26,241 |
| Aug 14, 2025 | 0.70 | 0.72 | 0.68 | 0.72 | 0.72 | - | 26,849 |