Goldquest Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	0.70	0.73	0.68	0.72	0.72	5.88%	130,050
Jul 24, 2026	0.73	0.74	0.68	0.68	0.68	-2.86%	77,255
Jul 23, 2026	0.76	0.76	0.70	0.70	0.70	-6.67%	89,530
Jul 22, 2026	0.77	0.80	0.74	0.75	0.75	1.35%	154,229
Jul 21, 2026	0.74	0.75	0.73	0.74	0.74	2.78%	35,525
Jul 20, 2026	0.75	0.75	0.71	0.72	0.72	-1.37%	115,866
Jul 17, 2026	0.73	0.78	0.70	0.73	0.73	4.29%	224,500
Jul 16, 2026	0.74	0.77	0.68	0.70	0.70	-1.41%	114,690
Jul 15, 2026	0.80	0.80	0.71	0.71	0.71	-10.13%	64,265
Jul 14, 2026	0.81	0.84	0.78	0.79	0.79	2.60%	102,050
Jul 13, 2026	0.76	0.77	0.74	0.77	0.77	1.32%	42,940
Jul 10, 2026	0.80	0.81	0.74	0.76	0.76	-6.17%	38,520
Jul 9, 2026	0.74	0.82	0.74	0.81	0.81	10.96%	88,954
Jul 8, 2026	0.71	0.76	0.71	0.73	0.73	1.39%	131,739
Jul 7, 2026	0.80	0.80	0.72	0.72	0.72	-5.26%	82,892
Jul 6, 2026	0.81	0.83	0.76	0.76	0.76	-2.56%	17,571
Jul 3, 2026	0.81	0.82	0.78	0.78	0.78	6.12%	57,305
Jul 2, 2026	0.70	0.78	0.70	0.74	0.74	5.00%	157,558
Jun 30, 2026	0.70	0.72	0.66	0.70	0.70	-	106,960
Jun 29, 2026	0.70	0.70	0.67	0.70	0.70	-	82,837
Jun 26, 2026	0.66	0.70	0.64	0.70	0.70	6.06%	671,525
Jun 25, 2026	0.69	0.69	0.63	0.66	0.66	-4.35%	209,709
Jun 24, 2026	0.69	0.70	0.66	0.69	0.69	-2.82%	162,316
Jun 23, 2026	0.80	0.80	0.70	0.71	0.71	-12.35%	68,591
Jun 22, 2026	0.79	0.81	0.72	0.81	0.81	3.85%	162,222
Jun 19, 2026	0.78	0.80	0.75	0.78	0.78	4.00%	125,883
Jun 18, 2026	0.78	0.83	0.75	0.75	0.75	-7.41%	145,801
Jun 17, 2026	0.90	0.90	0.81	0.81	0.81	-10.00%	193,454
Jun 16, 2026	0.89	0.91	0.84	0.90	0.90	4.65%	241,316
Jun 15, 2026	0.90	0.95	0.86	0.86	0.86	-3.37%	270,482
Jun 12, 2026	0.90	0.94	0.87	0.89	0.89	2.30%	113,677
Jun 11, 2026	0.85	0.94	0.85	0.87	0.87	1.16%	466,247
Jun 10, 2026	0.92	0.93	0.86	0.86	0.86	-9.47%	354,113
Jun 9, 2026	0.94	1.01	0.88	0.95	0.95	1.06%	261,197
Jun 8, 2026	1.16	1.16	0.90	0.94	0.94	-12.96%	599,376
Jun 5, 2026	1.11	1.25	1.07	1.08	1.08	-5.26%	668,851
Jun 4, 2026	1.24	1.24	1.04	1.14	1.14	-6.56%	744,153
Jun 3, 2026	1.36	1.41	1.16	1.22	1.22	-10.29%	2,044,647
Jun 2, 2026	1.19	1.46	1.12	1.36	1.36	23.64%	4,429,364
Jun 1, 2026	0.80	1.10	0.69	1.10	1.10	52.78%	1,809,752
May 29, 2026	0.58	0.76	0.58	0.72	0.72	28.57%	1,859,493
May 28, 2026	0.52	0.64	0.51	0.56	0.56	9.80%	882,153
May 27, 2026	0.48	0.56	0.47	0.51	0.51	5.15%	819,569
May 26, 2026	0.46	0.50	0.46	0.49	0.49	2.11%	316,015
May 25, 2026	0.44	0.48	0.44	0.48	0.48	7.95%	192,642
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