MetalQuest Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.24	0.24	0.24	0.24	0.24	2.13%	10,621
Mar 19, 2026	0.28	0.28	0.24	0.24	0.24	-14.55%	44,835
Mar 18, 2026	0.30	0.30	0.28	0.28	0.28	-16.67%	3,278
Mar 17, 2026	0.29	0.33	0.26	0.33	0.33	20.00%	9,701
Mar 16, 2026	0.33	0.33	0.27	0.28	0.28	-11.29%	50,148
Mar 13, 2026	0.30	0.33	0.27	0.31	0.31	3.33%	36,542
Mar 12, 2026	0.30	0.30	0.30	0.30	0.30	-9.09%	55,847
Mar 11, 2026	0.32	0.33	0.30	0.33	0.33	10.00%	31,618
Mar 10, 2026	0.30	0.30	0.29	0.30	0.30	7.14%	19,144
Mar 9, 2026	0.30	0.31	0.28	0.28	0.28	1.82%	90,017
Mar 6, 2026	0.26	0.30	0.26	0.28	0.28	7.84%	24,764
Mar 5, 2026	0.27	0.27	0.26	0.26	0.26	-15.00%	2,010
Mar 4, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	24,914
Mar 3, 2026	0.31	0.31	0.29	0.31	0.31	-4.69%	39,898
Mar 2, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	43,627
Feb 27, 2026	0.30	0.31	0.30	0.31	0.31	-	46,565
Feb 26, 2026	0.33	0.33	0.31	0.31	0.31	-	36,494
Feb 25, 2026	0.34	0.34	0.31	0.31	0.31	-8.82%	64,699
Feb 24, 2026	0.34	0.34	0.33	0.34	0.34	9.68%	15,330
Feb 23, 2026	0.32	0.35	0.31	0.31	0.31	3.33%	12,108
Feb 20, 2026	0.33	0.33	0.30	0.30	0.30	-11.76%	42,725
Feb 19, 2026	0.36	0.37	0.34	0.34	0.34	-	31,311
Feb 18, 2026	0.36	0.36	0.30	0.34	0.34	-5.56%	27,310
Feb 17, 2026	0.36	0.36	0.33	0.36	0.36	-2.70%	22,051
Feb 13, 2026	0.33	0.37	0.33	0.37	0.37	10.45%	4,386
Feb 12, 2026	0.36	0.36	0.34	0.34	0.34	-6.94%	4,588
Feb 11, 2026	0.36	0.37	0.34	0.36	0.36	-2.70%	31,010
Feb 10, 2026	0.40	0.40	0.36	0.37	0.37	2.78%	24,595
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