Goldquest Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	2.18	2.22	2.12	2.19	2.19	0.92%	213,155
Apr 22, 2026	2.17	2.35	2.15	2.17	2.17	0.93%	546,055
Apr 21, 2026	2.29	2.29	2.15	2.15	2.15	-4.87%	382,833
Apr 20, 2026	2.25	2.30	2.21	2.26	2.26	1.35%	147,639
Apr 17, 2026	2.30	2.37	2.21	2.23	2.23	-1.33%	233,296
Apr 16, 2026	2.33	2.34	2.26	2.26	2.26	-2.59%	56,482
Apr 15, 2026	2.34	2.46	2.31	2.32	2.32	-4.13%	986,433
Apr 14, 2026	2.28	2.42	2.25	2.42	2.42	7.08%	704,881
Apr 13, 2026	2.32	2.32	2.25	2.26	2.26	-0.88%	384,608
Apr 10, 2026	2.27	2.35	2.25	2.28	2.28	1.33%	259,893
Apr 9, 2026	2.29	2.32	2.25	2.25	2.25	-0.88%	85,902
Apr 8, 2026	2.49	2.49	2.25	2.27	2.27	-1.30%	245,128
Apr 7, 2026	2.39	2.39	2.26	2.30	2.30	-0.43%	185,321
Apr 6, 2026	2.48	2.48	2.31	2.31	2.31	-4.94%	148,166
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