GoldQuest Mining Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	1.840	1.840	1.670	1.680	1.680	151,700
2025-11-03	1.900	1.910	1.760	1.810	1.810	314,000
2025-10-31	1.790	1.900	1.790	1.870	1.870	609,100
2025-10-30	1.700	1.800	1.680	1.770	1.770	292,600
2025-10-29	1.750	1.820	1.660	1.660	1.660	508,800
2025-10-28	1.600	1.720	1.600	1.700	1.700	720,000
2025-10-27	1.620	1.630	1.540	1.620	1.620	553,300
2025-10-24	1.550	1.600	1.520	1.550	1.550	302,700
2025-10-23	1.340	1.550	1.310	1.550	1.550	1,473,400
2025-10-22	1.280	1.300	1.260	1.260	1.260	196,100
2025-10-21	1.370	1.370	1.280	1.320	1.320	459,300
2025-10-20	1.390	1.390	1.370	1.380	1.380	161,300
2025-10-17	1.320	1.430	1.320	1.380	1.380	734,200
2025-10-16	1.360	1.380	1.340	1.360	1.360	129,300
2025-10-15	1.430	1.440	1.190	1.400	1.400	547,800
2025-10-14	1.390	1.460	1.330	1.440	1.440	1,488,600
2025-10-10	1.270	1.420	1.190	1.420	1.420	334,100
2025-10-09	1.270	1.300	1.240	1.270	1.270	1,122,700
2025-10-08	1.230	1.260	1.200	1.250	1.250	212,000
2025-10-07	1.270	1.270	1.220	1.250	1.250	141,300
2025-10-06	1.200	1.270	1.170	1.260	1.260	504,600
2025-10-03	1.250	1.280	1.140	1.200	1.200	394,300
2025-10-02	1.100	1.210	1.020	1.190	1.190	873,800
2025-10-01	1.010	1.090	1.000	1.090	1.090	286,900
2025-09-30	1.060	1.060	1.020	1.030	1.030	98,800
2025-09-29	1.030	1.100	1.030	1.090	1.090	614,000
2025-09-26	0.950	1.050	0.950	1.050	1.050	293,800
2025-09-25	0.950	1.020	0.940	0.960	0.960	411,400
2025-09-24	0.860	1.000	0.860	0.960	0.960	252,100
2025-09-23	0.870	1.000	0.870	0.960	0.960	385,600
2025-09-22	0.900	0.980	0.850	0.950	0.950	306,800
2025-09-19	0.850	0.930	0.830	0.900	0.900	324,400
2025-09-18	0.810	0.860	0.780	0.860	0.860	239,300
2025-09-17	0.780	0.810	0.740	0.800	0.800	264,500
2025-09-16	0.760	0.800	0.760	0.800	0.800	116,600
2025-09-15	0.730	0.760	0.730	0.760	0.760	227,700
2025-09-12	0.740	0.740	0.740	0.740	0.740	33,200
2025-09-11	0.710	0.740	0.710	0.740	0.740	165,100
2025-09-10	0.680	0.720	0.680	0.710	0.710	89,500
2025-09-09	0.700	0.720	0.690	0.700	0.700	65,100
2025-09-08	0.710	0.710	0.700	0.700	0.700	23,000
2025-09-05	0.670	0.710	0.670	0.710	0.710	125,400
2025-09-04	0.660	0.690	0.660	0.690	0.690	27,600
2025-09-03	0.600	0.660	0.590	0.660	0.660	305,300
2025-09-02	0.650	0.650	0.560	0.610	0.610	537,000
2025-08-29	0.600	0.660	0.600	0.640	0.640	130,100
2025-08-28	0.650	0.670	0.640	0.650	0.650	41,300
2025-08-27	0.660	0.680	0.660	0.680	0.680	77,100
2025-08-26	0.710	0.710	0.710	0.710	0.710	2,800
2025-08-25	0.700	0.700	0.680	0.700	0.700	117,200
2025-08-22	0.690	0.690	0.650	0.670	0.670	78,500
2025-08-21	0.700	0.700	0.660	0.680	0.680	10,100
2025-08-20	0.640	0.700	0.640	0.700	0.700	73,300
2025-08-19	0.660	0.660	0.650	0.660	0.660	18,800
2025-08-18	0.680	0.700	0.660	0.660	0.660	73,600
2025-08-15	0.690	0.690	0.680	0.680	0.680	26,200
2025-08-14	0.700	0.720	0.680	0.720	0.720	26,800
2025-08-13	0.650	0.720	0.650	0.720	0.720	58,200
2025-08-12	0.620	0.690	0.610	0.670	0.670	106,000
2025-08-11	0.610	0.630	0.610	0.630	0.630	136,500

← NewerPage 5 of 21 · 1,254 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.