GoldQuest Mining Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.540	0.540	0.510	0.520	0.520	121,900
2025-05-13	0.560	0.560	0.540	0.540	0.540	149,900
2025-05-12	0.560	0.570	0.560	0.560	0.560	43,700
2025-05-09	0.580	0.600	0.560	0.570	0.570	117,100
2025-05-08	0.570	0.580	0.570	0.580	0.580	19,000
2025-05-07	0.560	0.590	0.560	0.590	0.590	129,100
2025-05-06	0.560	0.560	0.560	0.560	0.560	22,000
2025-05-05	0.560	0.570	0.550	0.560	0.560	54,900
2025-05-02	0.540	0.560	0.540	0.560	0.560	38,400
2025-05-01	0.540	0.550	0.540	0.540	0.540	7,000
2025-04-30	0.540	0.550	0.530	0.550	0.550	24,200
2025-04-29	0.540	0.540	0.500	0.510	0.510	37,700
2025-04-28	0.550	0.550	0.530	0.530	0.530	35,600
2025-04-25	0.550	0.550	0.530	0.550	0.550	35,500
2025-04-24	0.560	0.560	0.540	0.550	0.550	32,800
2025-04-23	0.500	0.560	0.500	0.560	0.560	211,700
2025-04-22	0.530	0.530	0.500	0.510	0.510	94,800
2025-04-21	0.540	0.550	0.510	0.510	0.510	70,800
2025-04-17	0.540	0.540	0.520	0.540	0.540	75,000
2025-04-16	0.520	0.540	0.520	0.530	0.530	95,600
2025-04-15	0.510	0.520	0.500	0.510	0.510	29,200
2025-04-14	0.490	0.500	0.490	0.500	0.500	43,700
2025-04-11	0.470	0.490	0.460	0.480	0.480	152,800
2025-04-10	0.470	0.470	0.460	0.460	0.460	9,900
2025-04-09	0.470	0.470	0.450	0.450	0.450	39,700
2025-04-08	0.490	0.490	0.460	0.460	0.460	42,900
2025-04-07	0.420	0.440	0.420	0.440	0.440	87,500
2025-04-04	0.460	0.470	0.440	0.460	0.460	126,000
2025-04-03	0.490	0.540	0.460	0.460	0.460	180,100
2025-04-02	0.540	0.540	0.480	0.520	0.520	151,600
2025-04-01	0.440	0.540	0.430	0.540	0.540	433,400
2025-03-31	0.390	0.450	0.380	0.440	0.440	445,700
2025-03-28	0.390	0.390	0.390	0.390	0.390	83,500
2025-03-27	0.380	0.420	0.380	0.410	0.410	605,600
2025-03-26	0.380	0.390	0.380	0.390	0.390	76,500
2025-03-25	0.390	0.410	0.390	0.390	0.390	137,100
2025-03-24	0.390	0.400	0.380	0.400	0.400	31,800
2025-03-21	0.400	0.400	0.390	0.390	0.390	30,200
2025-03-20	0.400	0.400	0.390	0.400	0.400	41,500
2025-03-19	0.380	0.400	0.380	0.390	0.390	51,600
2025-03-18	0.400	0.400	0.380	0.380	0.380	66,600
2025-03-17	0.400	0.400	0.380	0.380	0.380	64,500
2025-03-14	0.400	0.400	0.390	0.400	0.400	126,500
2025-03-13	0.400	0.400	0.390	0.400	0.400	66,500
2025-03-12	0.400	0.400	0.390	0.390	0.390	128,100
2025-03-11	0.390	0.400	0.390	0.400	0.400	95,000
2025-03-10	0.380	0.380	0.370	0.370	0.370	75,100
2025-03-07	0.380	0.390	0.370	0.380	0.380	73,300
2025-03-06	0.380	0.390	0.360	0.390	0.390	157,000
2025-03-05	0.350	0.360	0.340	0.360	0.360	109,500
2025-03-04	0.360	0.370	0.320	0.340	0.340	215,800
2025-03-03	0.370	0.370	0.350	0.350	0.350	51,800
2025-02-28	0.380	0.380	0.370	0.370	0.370	215,400
2025-02-27	0.380	0.390	0.370	0.390	0.390	55,500
2025-02-26	0.370	0.390	0.370	0.390	0.390	29,500
2025-02-25	0.390	0.390	0.380	0.380	0.380	47,300
2025-02-24	0.400	0.400	0.370	0.380	0.380	137,700
2025-02-21	0.380	0.400	0.380	0.390	0.390	188,700
2025-02-20	0.370	0.400	0.370	0.380	0.380	140,000
2025-02-19	0.370	0.400	0.350	0.360	0.360	416,000

← NewerPage 7 of 21 · 1,260 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.