MetalQuest Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 27, 2026	0.29	0.29	0.25	0.29	0.29	-	12,518
Mar 26, 2026	0.30	0.30	0.29	0.29	0.29	-	13,200
Mar 25, 2026	0.30	0.30	0.29	0.29	0.29	9.43%	49,657
Mar 24, 2026	0.24	0.28	0.24	0.27	0.27	10.42%	28,054
Mar 23, 2026	0.22	0.24	0.21	0.24	0.24	-	68,448
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