MetalQuest Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	0.40	0.40	0.36	0.36	0.36	-7.69%	68,256
Feb 6, 2026	0.38	0.39	0.36	0.39	0.39	8.33%	36,585
Feb 5, 2026	0.38	0.38	0.36	0.36	0.36	-	45,244
Feb 4, 2026	0.38	0.38	0.36	0.36	0.36	-5.26%	3,034
Feb 3, 2026	0.38	0.39	0.35	0.38	0.38	1.33%	50,833
Feb 2, 2026	0.38	0.39	0.33	0.38	0.38	13.64%	135,990
Jan 30, 2026	0.38	0.38	0.32	0.33	0.33	-13.16%	4,938
Jan 29, 2026	0.36	0.38	0.33	0.38	0.38	8.57%	95,014
Jan 28, 2026	0.36	0.36	0.34	0.35	0.35	2.94%	65,645
Jan 27, 2026	0.33	0.36	0.33	0.34	0.34	7.94%	23,576
Jan 26, 2026	0.35	0.35	0.32	0.32	0.32	-10.00%	49,108
Jan 23, 2026	0.36	0.36	0.33	0.35	0.35	-2.78%	51,397
Jan 22, 2026	0.36	0.36	0.32	0.36	0.36	-	54,808
Jan 21, 2026	0.34	0.36	0.31	0.36	0.36	12.50%	94,799
Jan 20, 2026	0.34	0.34	0.31	0.32	0.32	12.28%	5,700
Jan 19, 2026	0.32	0.36	0.29	0.29	0.29	-1.72%	132,700
Jan 16, 2026	0.29	0.29	0.29	0.29	0.29	-14.71%	20,650
Jan 15, 2026	0.32	0.34	0.30	0.34	0.34	-1.45%	50,671
Jan 14, 2026	0.35	0.35	0.34	0.35	0.35	1.47%	15,750
Jan 13, 2026	0.36	0.36	0.34	0.34	0.34	-4.23%	10,083
Jan 12, 2026	0.37	0.37	0.36	0.36	0.36	-4.05%	66,926
Jan 9, 2026	0.35	0.37	0.35	0.37	0.37	23.33%	31,388
Jan 8, 2026	0.32	0.32	0.29	0.30	0.30	-	54,216
Jan 7, 2026	0.33	0.33	0.29	0.30	0.30	-14.29%	98,974
Jan 6, 2026	0.35	0.35	0.32	0.35	0.35	-	46,930
Jan 5, 2026	0.36	0.36	0.31	0.35	0.35	12.90%	99,955
Jan 2, 2026	0.29	0.37	0.25	0.31	0.31	8.77%	142,091
Dec 31, 2025	0.29	0.29	0.29	0.29	0.29	7.55%	14,677
Dec 30, 2025	0.22	0.28	0.22	0.27	0.27	15.22%	196,330
Dec 29, 2025	0.22	0.23	0.21	0.23	0.23	-4.17%	88,443
Dec 24, 2025	0.24	0.25	0.24	0.24	0.24	11.63%	15,000
Dec 23, 2025	0.26	0.26	0.22	0.22	0.22	-15.69%	56,046
Dec 22, 2025	0.26	0.26	0.24	0.26	0.26	8.51%	80,915
Dec 19, 2025	0.25	0.28	0.23	0.24	0.24	-2.08%	209,660
Dec 18, 2025	0.23	0.28	0.23	0.24	0.24	9.09%	108,235
Dec 17, 2025	0.23	0.23	0.22	0.22	0.22	-4.35%	10,900
Dec 16, 2025	0.25	0.25	0.23	0.23	0.23	-	25,435
Dec 15, 2025	0.29	0.29	0.23	0.23	0.23	-8.00%	36,464
Dec 12, 2025	0.25	0.25	0.25	0.25	0.25	-	4,000
Dec 11, 2025	0.24	0.25	0.24	0.25	0.25	-	21,000
Dec 10, 2025	0.23	0.25	0.23	0.25	0.25	6.38%	12,924
Dec 9, 2025	0.25	0.25	0.24	0.24	0.24	-12.96%	58,886
Dec 8, 2025	0.27	0.27	0.23	0.27	0.27	-1.82%	35,114
Dec 5, 2025	0.24	0.28	0.22	0.28	0.28	10.00%	13,655
Dec 4, 2025	0.26	0.26	0.22	0.25	0.25	13.64%	95,000
Dec 3, 2025	0.22	0.22	0.22	0.22	0.22	15.79%	14,495
Dec 2, 2025	0.19	0.19	0.19	0.19	0.19	-9.52%	50,000
Nov 28, 2025	0.23	0.23	0.21	0.21	0.21	-4.55%	28,300
Nov 27, 2025	0.22	0.22	0.22	0.22	0.22	-	10,333
Nov 26, 2025	0.20	0.22	0.20	0.22	0.22	10.00%	27,090