Goldquest Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.70	0.70	0.70	0.70	0.70	1.45%	1,315
Nov 6, 2026	0.64	0.72	0.64	0.69	0.69	9.52%	23,605
Nov 5, 2026	0.66	0.66	0.63	0.63	0.63	-4.55%	7,834
Nov 4, 2026	0.66	0.67	0.65	0.66	0.66	-2.94%	11,853
Nov 3, 2026	0.68	0.68	0.68	0.68	0.68	-6.85%	500
Nov 2, 2026	0.73	0.73	0.73	0.73	0.73	7.35%	2,430
Oct 30, 2026	0.70	0.73	0.65	0.68	0.68	-6.85%	39,200
Oct 29, 2026	0.72	0.73	0.71	0.73	0.73	-1.35%	64,501
Oct 28, 2026	0.73	0.74	0.73	0.74	0.74	5.71%	24,250
Oct 26, 2026	0.70	0.70	0.70	0.70	0.70	-4.11%	1,943
Oct 23, 2026	0.73	0.75	0.73	0.73	0.73	-1.35%	45,000
Oct 22, 2026	0.70	0.74	0.70	0.74	0.74	5.71%	112,181
Oct 21, 2026	0.70	0.70	0.70	0.70	0.70	-2.78%	6,284
Oct 20, 2026	0.72	0.72	0.72	0.72	0.72	-4.00%	3,000
Oct 19, 2026	0.74	0.75	0.74	0.75	0.75	2.74%	5,004
Oct 16, 2026	0.72	0.75	0.62	0.73	0.73	1.39%	174,338
Oct 15, 2026	0.72	0.74	0.72	0.72	0.72	1.41%	16,556
Oct 14, 2026	0.70	0.74	0.70	0.71	0.71	-5.33%	31,727
Oct 13, 2026	0.75	0.75	0.72	0.75	0.75	-2.60%	32,510
Oct 9, 2026	0.79	0.79	0.76	0.77	0.77	-1.28%	7,506
Oct 8, 2026	0.75	0.78	0.75	0.78	0.78	4.00%	36,132
Oct 7, 2026	0.77	0.77	0.75	0.75	0.75	-6.25%	14,886
Oct 6, 2026	0.80	0.81	0.80	0.80	0.80	1.27%	7,525
Oct 5, 2026	0.79	0.80	0.75	0.79	0.79	-1.25%	23,775
Oct 2, 2026	0.81	0.81	0.78	0.80	0.80	-1.23%	24,013
Oct 1, 2026	0.80	0.81	0.78	0.81	0.81	-	31,644
Sep 30, 2026	0.77	0.81	0.77	0.81	0.81	3.85%	20,000
Sep 29, 2026	0.78	0.80	0.78	0.78	0.78	-2.50%	17,252
Sep 28, 2026	0.79	0.81	0.79	0.80	0.80	-5.88%	19,744
Sep 25, 2026	0.70	0.85	0.70	0.85	0.85	23.19%	345,200
Sep 24, 2026	0.67	0.69	0.67	0.69	0.69	4.55%	35,025
Sep 23, 2026	0.67	0.67	0.66	0.66	0.66	-1.49%	5,884
Sep 22, 2026	0.65	0.67	0.64	0.67	0.67	3.08%	157,332
Sep 21, 2026	0.67	0.67	0.65	0.65	0.65	-1.52%	47,320
Sep 18, 2026	0.67	0.69	0.66	0.66	0.66	-1.49%	63,749
Sep 17, 2026	0.69	0.69	0.66	0.67	0.67	-1.47%	55,148
Sep 16, 2026	0.75	0.75	0.62	0.68	0.68	-9.33%	69,006
Sep 15, 2026	0.90	0.90	0.73	0.75	0.75	-3.85%	107,824
Sep 14, 2026	0.80	0.80	0.77	0.78	0.78	-	13,076
Sep 11, 2026	0.78	0.78	0.77	0.78	0.78	-	8,463
Sep 10, 2026	0.79	0.80	0.77	0.78	0.78	-1.27%	43,547
Sep 9, 2026	0.82	0.86	0.79	0.79	0.79	-5.95%	53,945
Sep 8, 2026	0.84	0.87	0.84	0.84	0.84	-	22,133
Sep 4, 2026	0.88	0.89	0.82	0.84	0.84	-4.55%	22,439
Sep 3, 2026	0.88	0.90	0.88	0.88	0.88	-1.12%	35,005
Sep 2, 2026	0.90	0.95	0.88	0.89	0.89	-1.11%	61,209
Sep 1, 2026	0.91	0.91	0.90	0.90	0.90	-0.55%	5,500
Aug 31, 2026	0.93	0.93	0.90	0.91	0.91	-3.72%	29,189
Aug 28, 2026	0.99	0.99	0.94	0.94	0.94	-5.05%	14,281
Aug 27, 2026	0.97	0.99	0.97	0.99	0.99	3.13%	24,002