Goldquest Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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