MetalQuest Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	0.21	0.21	0.21	0.21	0.21	-12.77%	2,019
Jun 9, 2026	0.23	0.24	0.23	0.24	0.24	-	6,003
Jun 8, 2026	0.22	0.24	0.22	0.24	0.24	4.44%	14,464
Jun 5, 2026	0.24	0.24	0.23	0.23	0.23	-6.25%	1,756
Jun 4, 2026	0.24	0.24	0.24	0.24	0.24	9.09%	19,634
Jun 3, 2026	0.23	0.23	0.21	0.22	0.22	-8.33%	20,102
Jun 2, 2026	0.27	0.28	0.23	0.24	0.24	-7.69%	364,100
Jun 1, 2026	0.25	0.27	0.23	0.26	0.26	4.00%	129,551
May 29, 2026	0.27	0.27	0.25	0.25	0.25	-7.41%	12,650
May 28, 2026	0.27	0.27	0.27	0.27	0.27	3.85%	50,000
May 27, 2026	0.26	0.26	0.26	0.26	0.26	-1.89%	1,233
May 26, 2026	0.30	0.30	0.27	0.27	0.27	-11.67%	4,301
May 25, 2026	0.30	0.30	0.29	0.30	0.30	15.38%	40,150
May 22, 2026	0.30	0.30	0.26	0.26	0.26	-	3,036
May 21, 2026	0.30	0.30	0.26	0.26	0.26	-11.86%	10,582
May 20, 2026	0.29	0.30	0.29	0.30	0.30	18.00%	11,536
May 19, 2026	0.29	0.29	0.24	0.25	0.25	-15.25%	69,311
May 15, 2026	0.31	0.31	0.30	0.30	0.30	-	5,500
May 14, 2026	0.31	0.33	0.30	0.30	0.30	-6.35%	125,405
May 13, 2026	0.29	0.33	0.25	0.32	0.32	26.00%	248,512
May 12, 2026	0.29	0.29	0.25	0.25	0.25	-13.79%	31,883
May 11, 2026	0.27	0.29	0.26	0.29	0.29	13.73%	82,223
May 8, 2026	0.24	0.28	0.24	0.26	0.26	15.91%	157,738
May 7, 2026	0.25	0.25	0.22	0.22	0.22	-	19,706
May 6, 2026	0.26	0.26	0.22	0.22	0.22	-4.35%	233,448
May 5, 2026	0.25	0.26	0.23	0.23	0.23	-20.69%	111,434
May 4, 2026	0.29	0.29	0.29	0.29	0.29	-	2,650
May 1, 2026	0.29	0.29	0.29	0.29	0.29	-4.92%	21,845
Apr 30, 2026	0.30	0.31	0.30	0.31	0.31	15.09%	14,289
Apr 29, 2026	0.30	0.30	0.27	0.27	0.27	1.92%	8,970
Apr 28, 2026	0.29	0.30	0.26	0.26	0.26	-10.34%	11,224
Apr 27, 2026	0.27	0.29	0.27	0.29	0.29	7.41%	4,541
Apr 24, 2026	0.28	0.28	0.27	0.27	0.27	-10.00%	2,500
Apr 22, 2026	0.30	0.30	0.30	0.30	0.30	11.11%	1,344
Apr 21, 2026	0.27	0.27	0.27	0.27	0.27	-6.90%	5,016
Apr 20, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	10,690
Apr 17, 2026	0.27	0.30	0.27	0.30	0.30	-	24,361
Apr 16, 2026	0.30	0.30	0.30	0.30	0.30	-	9,153
Apr 15, 2026	0.30	0.30	0.30	0.30	0.30	5.36%	6,200
Apr 14, 2026	0.27	0.28	0.27	0.28	0.28	-6.67%	8,711
Apr 13, 2026	0.31	0.31	0.28	0.30	0.30	-3.23%	19,246
Apr 10, 2026	0.33	0.33	0.31	0.31	0.31	-6.06%	24,614
Apr 9, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	11,393
Apr 8, 2026	0.30	0.32	0.30	0.32	0.32	6.67%	33,421
Apr 7, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	25,500
Apr 6, 2026	0.30	0.32	0.28	0.29	0.29	-3.33%	37,487
Apr 2, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	911
Apr 1, 2026	0.26	0.30	0.26	0.30	0.30	-1.67%	11,525
Mar 31, 2026	0.30	0.30	0.30	0.30	0.30	11.11%	19,362
Mar 30, 2026	0.30	0.30	0.27	0.27	0.27	-6.90%	7,923