Goldquest Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	1.05	1.05	0.96	1.00	-	-2.91%	41,023
Aug 20, 2026	0.98	1.05	0.98	1.03	1.03	9.57%	107,218
Aug 19, 2026	0.92	0.96	0.92	0.94	0.94	2.17%	38,947
Aug 18, 2026	0.90	0.92	0.86	0.92	0.92	1.10%	57,134
Aug 17, 2026	0.88	0.93	0.85	0.91	0.91	3.41%	69,646
Aug 14, 2026	0.83	0.88	0.83	0.88	0.88	7.32%	94,301
Aug 13, 2026	0.81	0.82	0.77	0.82	0.82	1.23%	49,350
Aug 12, 2026	0.84	0.84	0.81	0.81	0.81	-3.57%	97,760
Aug 11, 2026	0.83	0.88	0.82	0.84	0.84	-1.18%	83,333
Aug 10, 2026	0.80	0.88	0.80	0.85	0.85	8.97%	257,248
Aug 7, 2026	0.81	0.81	0.78	0.78	0.78	-1.27%	25,114
Aug 6, 2026	0.79	0.82	0.77	0.79	0.79	1.28%	42,875
Aug 5, 2026	0.81	0.82	0.78	0.78	0.78	-	60,523
Aug 4, 2026	0.80	0.82	0.78	0.78	0.78	2.63%	185,436
Jul 31, 2026	0.78	0.78	0.76	0.76	0.76	-2.56%	25,142
Jul 30, 2026	0.73	0.78	0.73	0.78	0.78	6.85%	30,720
Jul 29, 2026	0.76	0.76	0.73	0.73	0.73	-3.95%	22,500
Jul 28, 2026	0.75	0.83	0.72	0.76	0.76	5.56%	144,654
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