Q-Gold Resources Ltd. (TSXV:QGR)
Canada · Delayed Price · Currency is CAD 0.2800
0.00 (0.00%)
Dec 1, 2025, 9:30 AM EST
Q-Gold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 0.30 | 0.34 | 0.30 | 0.34 | 0.34 | 24.07% | 333,027 |
| Oct 7, 2025 | 0.27 | 0.29 | 0.26 | 0.27 | 0.27 | -1.82% | 83,883 |
| Oct 6, 2025 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 10.00% | 171,752 |
| Oct 3, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -7.41% | 30,239 |
| Oct 2, 2025 | 0.27 | 0.29 | 0.25 | 0.27 | 0.27 | - | 148,229 |
| Oct 1, 2025 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | -6.90% | 115,506 |
| Sep 30, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -1.69% | 41,333 |
| Sep 29, 2025 | 0.27 | 0.30 | 0.25 | 0.30 | 0.30 | 9.26% | 92,570 |
| Sep 26, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -10.00% | 54,000 |
| Sep 25, 2025 | 0.30 | 0.30 | 0.27 | 0.30 | 0.30 | - | 123,500 |
| Sep 24, 2025 | 0.29 | 0.32 | 0.29 | 0.30 | 0.30 | 3.45% | 144,815 |
| Sep 23, 2025 | 0.35 | 0.35 | 0.28 | 0.29 | 0.29 | -17.14% | 283,458 |
| Sep 22, 2025 | 0.31 | 0.35 | 0.30 | 0.35 | 0.35 | 22.81% | 1,107,796 |
| Sep 19, 2025 | 0.30 | 0.33 | 0.29 | 0.29 | 0.29 | 3.64% | 341,574 |