GoldQuest Mining Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	0.340	0.380	0.340	0.360	0.360	359,900
2025-02-14	0.330	0.340	0.320	0.330	0.330	69,500
2025-02-13	0.310	0.340	0.310	0.330	0.330	389,500
2025-02-12	0.310	0.310	0.310	0.310	0.310	11,500
2025-02-11	0.330	0.330	0.310	0.310	0.310	170,000
2025-02-10	0.330	0.330	0.320	0.330	0.330	252,200
2025-02-07	0.310	0.330	0.310	0.320	0.320	71,200
2025-02-06	0.300	0.310	0.300	0.310	0.310	189,500
2025-02-05	0.300	0.300	0.290	0.290	0.290	9,000
2025-02-04	0.310	0.310	0.300	0.300	0.300	32,000
2025-02-03	0.300	0.310	0.290	0.310	0.310	30,600
2025-01-31	0.290	0.300	0.290	0.300	0.300	15,200
2025-01-30	0.300	0.310	0.290	0.290	0.290	55,500
2025-01-29	0.300	0.300	0.280	0.300	0.300	46,400
2025-01-28	0.300	0.300	0.300	0.300	0.300	5,000
2025-01-27	0.320	0.320	0.300	0.300	0.300	88,000
2025-01-24	0.300	0.310	0.300	0.300	0.300	14,500
2025-01-23	0.300	0.300	0.290	0.300	0.300	38,600
2025-01-22	0.300	0.300	0.300	0.300	0.300	9,500
2025-01-21	0.290	0.300	0.290	0.300	0.300	18,600
2025-01-20	0.290	0.300	0.290	0.300	0.300	90,400
2025-01-17	0.290	0.290	0.290	0.290	0.290	29,500
2025-01-16	0.280	0.300	0.280	0.280	0.280	33,700
2025-01-15	0.300	0.300	0.280	0.280	0.280	49,500
2025-01-14	0.320	0.320	0.300	0.300	0.300	17,500
2025-01-13	0.300	0.310	0.300	0.310	0.310	11,000
2025-01-10	0.310	0.310	0.290	0.300	0.300	101,200
2025-01-09	0.300	0.340	0.290	0.300	0.300	208,500
2025-01-08	0.300	0.300	0.300	0.300	0.300	4,500
2025-01-07	0.300	0.300	0.280	0.300	0.300	17,600
2025-01-06	0.280	0.300	0.280	0.300	0.300	69,700
2025-01-03	0.280	0.280	0.280	0.280	0.280	1,500
2025-01-02	0.280	0.280	0.280	0.280	0.280	7,500
2024-12-31	0.280	0.280	0.270	0.270	0.270	27,100
2024-12-30	0.270	0.280	0.270	0.280	0.280	55,600
2024-12-27	0.280	0.290	0.280	0.290	0.290	41,900
2024-12-24	0.280	0.290	0.280	0.290	0.290	10,500
2024-12-23	0.280	0.280	0.280	0.280	0.280	10,000
2024-12-20	0.280	0.280	0.270	0.280	0.280	25,000
2024-12-19	0.270	0.270	0.270	0.270	0.270	1,500
2024-12-18	0.270	0.300	0.270	0.300	0.300	44,700
2024-12-17	0.280	0.280	0.270	0.270	0.270	44,800
2024-12-16	0.270	0.270	0.270	0.270	0.270	18,000
2024-12-13	0.280	0.280	0.280	0.280	0.280	0
2024-12-12	0.280	0.280	0.280	0.280	0.280	1,500
2024-12-11	0.280	0.280	0.270	0.280	0.280	80,100
2024-12-10	0.280	0.300	0.280	0.300	0.300	23,300
2024-12-09	0.280	0.280	0.280	0.280	0.280	2,500
2024-12-06	0.290	0.300	0.280	0.300	0.300	80,000
2024-12-05	0.280	0.280	0.280	0.280	0.280	13,000
2024-12-04	0.290	0.300	0.280	0.280	0.280	40,000
2024-12-03	0.280	0.300	0.280	0.280	0.280	101,600
2024-12-02	0.280	0.280	0.280	0.280	0.280	20,500
2024-11-29	0.290	0.290	0.280	0.280	0.280	3,500
2024-11-28	0.280	0.290	0.280	0.280	0.280	107,500
2024-11-27	0.290	0.290	0.280	0.280	0.280	128,500
2024-11-26	0.290	0.290	0.280	0.290	0.290	32,000
2024-11-25	0.290	0.290	0.280	0.290	0.290	194,000
2024-11-22	0.280	0.300	0.280	0.280	0.280	257,400
2024-11-21	0.270	0.290	0.270	0.280	0.280	451,100

← NewerPage 8 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.