Q-Gold Resources Ltd. (TSXV:QGR)
Canada · Delayed Price · Currency is CAD 0.2700
-0.0050 (-1.82%)
At close: Dec 19, 2025
Q-Gold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.82% | 24,526 |
| Dec 18, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 19.57% | 20,500 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -11.54% | 79,500 |
| Dec 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 8,551 |
| Dec 12, 2025 | 0.30 | 0.30 | 0.26 | 0.26 | 0.26 | -1.89% | 46,509 |
| Dec 11, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -11.67% | 28,532 |
| Dec 10, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 104,305 |
| Dec 9, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -17.14% | 64,025 |
| Dec 8, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 11.11% | 197,333 |
| Dec 5, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 12.50% | 22,500 |
| Dec 4, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | -6.67% | 87,863 |
| Dec 3, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 7.14% | 180,000 |
| Dec 2, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 52,010 |
| Dec 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 25,000 |
| Nov 28, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.75% | 94,500 |
| Nov 27, 2025 | 0.29 | 0.29 | 0.26 | 0.29 | 0.29 | 3.64% | 21,000 |
| Nov 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 105,795 |
| Nov 25, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 31,255 |
| Nov 24, 2025 | 0.27 | 0.27 | 0.23 | 0.27 | 0.27 | 3.85% | 54,325 |
| Nov 21, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 50,500 |
| Nov 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 56,500 |
| Nov 19, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 50,972 |
| Nov 18, 2025 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 16.28% | 37,480 |
| Nov 17, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.88% | 20,182 |
| Nov 14, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.38% | 8,000 |
| Nov 13, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -14.29% | 51,008 |
| Nov 12, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 16,000 |
| Nov 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 16.67% | 15,000 |
| Nov 10, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 13.51% | 18,000 |
| Nov 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -7.50% | 6,200 |
| Nov 6, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -9.09% | 36,000 |
| Nov 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 11,000 |
| Nov 4, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.38% | 54,000 |
| Nov 3, 2025 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 17.50% | 74,000 |
| Oct 31, 2025 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | 5.26% | 103,125 |
| Oct 30, 2025 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | 5.56% | 55,500 |
| Oct 29, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 16.13% | 173,390 |
| Oct 28, 2025 | 0.17 | 0.17 | 0.14 | 0.16 | 0.16 | -11.43% | 198,762 |
| Oct 27, 2025 | 0.24 | 0.24 | 0.18 | 0.18 | 0.18 | -22.22% | 131,500 |
| Oct 24, 2025 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | -2.17% | 211,004 |
| Oct 23, 2025 | 0.28 | 0.28 | 0.23 | 0.23 | 0.23 | -19.30% | 192,234 |
| Oct 22, 2025 | 0.30 | 0.30 | 0.26 | 0.29 | 0.29 | 1.79% | 288,865 |
| Oct 21, 2025 | 0.32 | 0.32 | 0.27 | 0.28 | 0.28 | -13.85% | 31,846 |
| Oct 20, 2025 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | 6.56% | 139,282 |
| Oct 17, 2025 | 0.35 | 0.35 | 0.28 | 0.31 | 0.31 | -1.61% | 228,000 |
| Oct 16, 2025 | 0.37 | 0.37 | 0.31 | 0.31 | 0.31 | -8.82% | 344,133 |
| Oct 15, 2025 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 6.25% | 276,925 |
| Oct 14, 2025 | 0.32 | 0.34 | 0.31 | 0.32 | 0.32 | 6.67% | 222,475 |
| Oct 10, 2025 | 0.32 | 0.33 | 0.30 | 0.30 | 0.30 | -6.25% | 237,500 |
| Oct 9, 2025 | 0.34 | 0.35 | 0.29 | 0.32 | 0.32 | -4.48% | 243,090 |