Metalquest Mining Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.270	0.290	0.270	0.290	0.290	4,500
2026-04-24	0.280	0.280	0.270	0.270	0.270	2,500
2026-04-23	0.300	0.300	0.300	0.300	0.300	0
2026-04-22	0.300	0.300	0.300	0.300	0.300	1,300
2026-04-21	0.270	0.270	0.270	0.270	0.270	5,000
2026-04-20	0.290	0.290	0.290	0.290	0.290	10,700
2026-04-17	0.270	0.300	0.270	0.300	0.300	24,400
2026-04-16	0.300	0.300	0.300	0.300	0.300	9,200
2026-04-15	0.300	0.300	0.300	0.300	0.300	6,200
2026-04-14	0.270	0.280	0.270	0.280	0.280	8,700
2026-04-13	0.310	0.310	0.280	0.300	0.300	19,200
2026-04-10	0.330	0.330	0.310	0.310	0.310	24,600
2026-04-09	0.320	0.330	0.320	0.330	0.330	11,400
2026-04-08	0.300	0.320	0.300	0.320	0.320	33,400
2026-04-07	0.300	0.300	0.300	0.300	0.300	25,500
2026-04-06	0.300	0.320	0.280	0.290	0.290	37,500
2026-04-02	0.300	0.300	0.300	0.300	0.300	900
2026-04-01	0.260	0.300	0.260	0.300	0.300	11,500
2026-03-31	0.300	0.300	0.300	0.300	0.300	19,400
2026-03-30	0.300	0.300	0.270	0.270	0.270	7,900
2026-03-27	0.290	0.290	0.250	0.290	0.290	12,500
2026-03-26	0.300	0.300	0.290	0.290	0.290	13,200
2026-03-25	0.300	0.300	0.290	0.290	0.290	49,700
2026-03-24	0.240	0.280	0.240	0.270	0.270	28,100
2026-03-23	0.220	0.240	0.210	0.240	0.240	68,400
2026-03-20	0.240	0.240	0.240	0.240	0.240	10,600
2026-03-19	0.280	0.280	0.240	0.240	0.240	44,800
2026-03-18	0.300	0.300	0.280	0.280	0.280	3,300
2026-03-17	0.290	0.330	0.260	0.330	0.330	9,700
2026-03-16	0.330	0.330	0.270	0.280	0.280	50,100
2026-03-13	0.300	0.330	0.270	0.310	0.310	36,542
2026-03-12	0.300	0.300	0.300	0.300	0.300	55,800
2026-03-11	0.320	0.330	0.300	0.330	0.330	31,618
2026-03-10	0.300	0.300	0.290	0.300	0.300	19,144
2026-03-09	0.300	0.310	0.280	0.280	0.280	90,017
2026-03-06	0.260	0.300	0.260	0.280	0.280	24,800
2026-03-05	0.270	0.270	0.260	0.260	0.260	2,000
2026-03-04	0.310	0.310	0.300	0.300	0.300	24,900
2026-03-03	0.310	0.310	0.290	0.310	0.310	39,900
2026-03-02	0.320	0.320	0.320	0.320	0.320	43,600
2026-02-27	0.300	0.310	0.300	0.310	0.310	46,600
2026-02-26	0.330	0.330	0.310	0.310	0.310	36,500
2026-02-25	0.340	0.340	0.310	0.310	0.310	64,700
2026-02-24	0.340	0.340	0.330	0.340	0.340	15,300
2026-02-23	0.320	0.350	0.310	0.310	0.310	12,100
2026-02-20	0.330	0.330	0.300	0.300	0.300	42,700
2026-02-19	0.360	0.370	0.340	0.340	0.340	31,300
2026-02-18	0.360	0.360	0.300	0.340	0.340	27,300
2026-02-17	0.360	0.360	0.330	0.360	0.360	22,100
2026-02-13	0.330	0.370	0.330	0.370	0.370	4,400
2026-02-12	0.360	0.360	0.340	0.340	0.340	4,600
2026-02-11	0.360	0.370	0.340	0.360	0.360	31,000
2026-02-10	0.400	0.400	0.360	0.370	0.370	24,600
2026-02-09	0.400	0.400	0.360	0.360	0.360	68,300
2026-02-06	0.380	0.390	0.360	0.390	0.390	36,600
2026-02-05	0.380	0.380	0.360	0.360	0.360	45,200
2026-02-04	0.380	0.380	0.360	0.360	0.360	3,000
2026-02-03	0.380	0.390	0.350	0.380	0.380	50,800
2026-02-02	0.380	0.390	0.330	0.380	0.380	136,000
2026-01-30	0.380	0.380	0.320	0.330	0.330	4,900

← NewerPage 3 of 5 · 250 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.