GoldQuest Mining Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.760	0.760	0.700	0.700	0.700	89,500
2026-07-22	0.770	0.800	0.740	0.750	0.750	154,200
2026-07-21	0.740	0.750	0.730	0.740	0.740	35,500
2026-07-20	0.750	0.750	0.710	0.720	0.720	115,900
2026-07-17	0.730	0.780	0.700	0.730	0.730	224,500
2026-07-16	0.740	0.770	0.680	0.700	0.700	114,700
2026-07-15	0.800	0.800	0.710	0.710	0.710	64,300
2026-07-14	0.810	0.840	0.780	0.790	0.790	102,100
2026-07-13	0.760	0.770	0.740	0.770	0.770	42,900
2026-07-10	0.800	0.810	0.740	0.760	0.760	38,500
2026-07-09	0.740	0.820	0.740	0.810	0.810	89,000
2026-07-08	0.710	0.760	0.710	0.730	0.730	131,700
2026-07-07	0.800	0.800	0.720	0.720	0.720	82,900
2026-07-06	0.810	0.830	0.760	0.760	0.760	17,600
2026-07-03	0.810	0.820	0.780	0.780	0.780	57,300
2026-07-02	0.700	0.780	0.700	0.740	0.740	157,600
2026-06-30	0.700	0.720	0.660	0.700	0.700	107,000
2026-06-29	0.700	0.700	0.670	0.700	0.700	82,800
2026-06-26	0.660	0.700	0.640	0.700	0.700	671,500
2026-06-25	0.690	0.690	0.630	0.660	0.660	209,700
2026-06-24	0.690	0.700	0.660	0.690	0.690	162,300
2026-06-23	0.800	0.800	0.700	0.710	0.710	68,600
2026-06-22	0.790	0.810	0.720	0.810	0.810	162,200
2026-06-19	0.780	0.800	0.750	0.780	0.780	125,900
2026-06-18	0.780	0.830	0.750	0.750	0.750	145,800
2026-06-17	0.900	0.900	0.810	0.810	0.810	193,500
2026-06-16	0.890	0.910	0.840	0.900	0.900	241,300
2026-06-15	0.900	0.950	0.860	0.860	0.860	270,500
2026-06-12	0.900	0.940	0.870	0.890	0.890	113,700
2026-06-11	0.850	0.940	0.850	0.870	0.870	466,200
2026-06-10	0.920	0.930	0.860	0.860	0.860	354,100
2026-06-09	0.940	1.010	0.880	0.950	0.950	261,200
2026-06-08	1.160	1.160	0.900	0.940	0.940	599,400
2026-06-05	1.110	1.250	1.070	1.080	1.080	668,900
2026-06-04	1.240	1.240	1.040	1.140	1.140	744,200
2026-06-03	1.360	1.410	1.160	1.220	1.220	2,044,600
2026-06-02	1.190	1.460	1.120	1.360	1.360	4,429,400
2026-06-01	0.800	1.100	0.690	1.100	1.100	1,809,800
2026-05-29	0.580	0.760	0.580	0.720	0.720	1,859,500
2026-05-28	0.520	0.640	0.510	0.560	0.560	882,200
2026-05-27	0.480	0.560	0.470	0.510	0.510	819,600
2026-05-26	0.460	0.500	0.460	0.490	0.490	316,000
2026-05-25	0.440	0.480	0.440	0.480	0.480	192,600
2026-05-22	0.420	0.470	0.410	0.440	0.440	817,600
2026-05-21	0.440	0.450	0.420	0.430	0.430	200,200
2026-05-20	0.430	0.450	0.420	0.440	0.440	366,300
2026-05-19	0.440	0.460	0.420	0.450	0.450	594,300
2026-05-15	0.500	0.500	0.440	0.460	0.460	1,233,100
2026-05-14	0.540	0.550	0.480	0.480	0.480	853,700
2026-05-13	0.590	0.600	0.530	0.540	0.540	1,092,600
2026-05-12	0.460	0.600	0.450	0.570	0.570	1,254,100
2026-05-11	0.450	0.500	0.450	0.460	0.460	1,441,400
2026-05-08	0.380	0.530	0.380	0.450	0.450	4,045,000
2026-05-07	0.680	0.720	0.410	0.410	0.410	3,790,300
2026-05-06	0.580	0.790	0.470	0.710	0.710	5,535,400
2026-05-05	1.610	1.610	1.610	1.610	1.610	0
2026-05-04	1.920	1.920	1.560	1.610	1.610	500,700
2026-05-01	1.850	2.010	1.750	1.940	1.940	354,500
2026-04-30	2.000	2.020	1.860	1.860	1.860	470,400
2026-04-29	2.170	2.170	2.000	2.010	2.010	143,100

← NewerPage 2 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.