Goldquest Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	0.77	0.81	0.77	0.81	0.81	3.85%	20,000
Sep 29, 2026	0.78	0.80	0.78	0.78	0.78	-2.50%	17,252
Sep 28, 2026	0.79	0.81	0.79	0.80	0.80	-5.88%	19,744
Sep 25, 2026	0.70	0.85	0.70	0.85	0.85	23.19%	345,200
Sep 24, 2026	0.67	0.69	0.67	0.69	0.69	4.55%	35,025
Sep 23, 2026	0.67	0.67	0.66	0.66	0.66	-1.49%	5,884
Sep 22, 2026	0.65	0.67	0.64	0.67	0.67	3.08%	157,332
Sep 21, 2026	0.67	0.67	0.65	0.65	0.65	-1.52%	47,320
Sep 18, 2026	0.67	0.69	0.66	0.66	0.66	-1.49%	63,749
Sep 17, 2026	0.69	0.69	0.66	0.67	0.67	-1.47%	55,148
Sep 16, 2026	0.75	0.75	0.62	0.68	0.68	-9.33%	69,006
Sep 15, 2026	0.90	0.90	0.73	0.75	0.75	-3.85%	107,824
Sep 14, 2026	0.80	0.80	0.77	0.78	0.78	-	13,076
Sep 11, 2026	0.78	0.78	0.77	0.78	0.78	-	8,463
Sep 10, 2026	0.79	0.80	0.77	0.78	0.78	-1.27%	43,547
Sep 9, 2026	0.82	0.86	0.79	0.79	0.79	-5.95%	53,945
Sep 8, 2026	0.84	0.87	0.84	0.84	0.84	-	22,133
Sep 4, 2026	0.88	0.89	0.82	0.84	0.84	-4.55%	22,439
Sep 3, 2026	0.88	0.90	0.88	0.88	0.88	-1.12%	35,005
Sep 2, 2026	0.90	0.95	0.88	0.89	0.89	-1.11%	61,209
Sep 1, 2026	0.91	0.91	0.90	0.90	0.90	-0.55%	5,500
Aug 31, 2026	0.93	0.93	0.90	0.91	0.91	-3.72%	29,189
Aug 28, 2026	0.99	0.99	0.94	0.94	0.94	-5.05%	14,281
Aug 27, 2026	0.97	0.99	0.97	0.99	0.99	3.13%	24,002
Aug 26, 2026	0.97	0.97	0.96	0.96	0.96	-1.03%	4,500
Aug 25, 2026	0.97	0.99	0.96	0.97	0.97	-1.02%	71,040
Aug 24, 2026	1.00	1.03	0.98	0.98	0.98	-	16,776
Aug 21, 2026	1.05	1.05	0.95	0.98	0.98	-4.85%	74,826
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