Goldquest Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.42	0.47	0.41	0.44	0.44	2.33%	817,619
May 21, 2026	0.44	0.45	0.42	0.43	0.43	-1.15%	200,221
May 20, 2026	0.43	0.45	0.42	0.44	0.44	-2.25%	366,320
May 19, 2026	0.44	0.46	0.42	0.45	0.45	-2.20%	594,294
May 15, 2026	0.50	0.50	0.44	0.46	0.46	-5.21%	1,233,125
May 14, 2026	0.54	0.55	0.48	0.48	0.48	-11.11%	853,673
May 13, 2026	0.59	0.60	0.53	0.54	0.54	-5.26%	1,092,619
May 12, 2026	0.46	0.60	0.45	0.57	0.57	25.27%	1,254,073
May 11, 2026	0.45	0.50	0.45	0.46	0.46	1.11%	1,441,395
May 8, 2026	0.38	0.53	0.38	0.45	0.45	9.76%	4,045,038
May 7, 2026	0.68	0.72	0.41	0.41	0.41	-42.25%	3,790,320
May 6, 2026	0.58	0.79	0.47	0.71	0.71	-55.90%	5,535,376
May 4, 2026	1.92	1.92	1.56	1.61	1.61	-17.01%	500,652
May 1, 2026	1.85	2.01	1.75	1.94	1.94	4.30%	354,475
Apr 30, 2026	2.00	2.02	1.86	1.86	1.86	-7.46%	470,418
Apr 29, 2026	2.17	2.17	2.00	2.01	2.01	-6.94%	143,056
Apr 28, 2026	2.10	2.17	2.08	2.16	2.16	0.93%	287,426
Apr 27, 2026	2.24	2.24	2.01	2.14	2.14	-5.73%	744,477
Apr 24, 2026	2.23	2.27	2.16	2.27	2.27	3.65%	256,840
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