Goldquest Mining Corp. (TSXV:GQC)
Canada · Delayed Price · Currency is CAD 1.500
-0.010 (-0.66%)
At close: Dec 19, 2025
Goldquest Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 1.42 | 1.50 | 1.42 | 1.49 | 1.49 | 2.76% | 78,260 |
| Nov 17, 2025 | 1.63 | 1.63 | 1.45 | 1.45 | 1.45 | -8.81% | 366,756 |
| Nov 14, 2025 | 1.55 | 1.60 | 1.53 | 1.59 | 1.59 | - | 74,890 |
| Nov 13, 2025 | 1.63 | 1.63 | 1.57 | 1.59 | 1.59 | -3.64% | 121,752 |
| Nov 12, 2025 | 1.68 | 1.70 | 1.64 | 1.65 | 1.65 | -6.25% | 85,383 |
| Nov 11, 2025 | 1.61 | 1.76 | 1.60 | 1.76 | 1.76 | 7.98% | 181,363 |
| Nov 10, 2025 | 1.57 | 1.75 | 1.57 | 1.63 | 1.63 | 3.82% | 236,482 |
| Nov 7, 2025 | 1.50 | 1.61 | 1.50 | 1.57 | 1.57 | -1.88% | 215,363 |
| Nov 6, 2025 | 1.71 | 1.71 | 1.45 | 1.60 | 1.60 | -4.19% | 590,970 |
| Nov 5, 2025 | 1.70 | 1.72 | 1.63 | 1.67 | 1.67 | -0.60% | 171,943 |
| Nov 4, 2025 | 1.84 | 1.84 | 1.67 | 1.68 | 1.68 | -7.18% | 151,722 |
| Nov 3, 2025 | 1.90 | 1.91 | 1.76 | 1.81 | 1.81 | -3.21% | 313,993 |
| Oct 31, 2025 | 1.79 | 1.90 | 1.79 | 1.87 | 1.87 | 5.65% | 609,116 |
| Oct 30, 2025 | 1.70 | 1.80 | 1.68 | 1.77 | 1.77 | 6.63% | 292,588 |
| Oct 29, 2025 | 1.75 | 1.82 | 1.66 | 1.66 | 1.66 | -2.35% | 508,782 |
| Oct 28, 2025 | 1.60 | 1.72 | 1.60 | 1.70 | 1.70 | 4.94% | 720,012 |
| Oct 27, 2025 | 1.62 | 1.63 | 1.54 | 1.62 | 1.62 | 4.52% | 553,336 |
| Oct 24, 2025 | 1.55 | 1.60 | 1.52 | 1.55 | 1.55 | - | 302,746 |
| Oct 23, 2025 | 1.34 | 1.55 | 1.31 | 1.55 | 1.55 | 23.02% | 1,473,370 |
| Oct 22, 2025 | 1.28 | 1.30 | 1.26 | 1.26 | 1.26 | -4.55% | 196,055 |
| 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 | - | 161,260 |
| Oct 17, 2025 | 1.32 | 1.43 | 1.32 | 1.38 | 1.38 | 1.47% | 734,160 |
| Oct 16, 2025 | 1.36 | 1.38 | 1.34 | 1.36 | 1.36 | -2.86% | 129,268 |
| 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% | 1,488,597 |
| Oct 10, 2025 | 1.27 | 1.42 | 1.19 | 1.42 | 1.42 | 11.81% | 334,088 |