Questerre Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1.890 | 1.890 | 1.862 | 1.886 | 1.886 | 691,550 |
| 2024-08-21 | 1.876 | 1.904 | 1.870 | 1.890 | 1.890 | 370,412 |
| 2024-08-20 | 1.908 | 1.908 | 1.870 | 1.880 | 1.880 | 463,714 |
| 2024-08-19 | 1.856 | 1.920 | 1.856 | 1.900 | 1.900 | 413,277 |
| 2024-08-16 | 1.856 | 1.908 | 1.856 | 1.860 | 1.860 | 381,397 |
| 2024-08-15 | 1.912 | 1.912 | 1.822 | 1.908 | 1.908 | 479,303 |
| 2024-08-14 | 1.850 | 1.870 | 1.820 | 1.852 | 1.852 | 346,268 |
| 2024-08-13 | 1.922 | 1.922 | 1.834 | 1.834 | 1.834 | 232,838 |
| 2024-08-12 | 1.900 | 1.902 | 1.852 | 1.902 | 1.902 | 303,406 |
| 2024-08-09 | 1.920 | 1.980 | 1.852 | 1.880 | 1.880 | 1,155,367 |
| 2024-08-08 | 2.000 | 2.015 | 1.946 | 1.980 | 1.980 | 368,986 |
| 2024-08-07 | 1.980 | 1.998 | 1.952 | 1.998 | 1.998 | 343,120 |
| 2024-08-06 | 1.960 | 1.980 | 1.900 | 1.974 | 1.974 | 638,988 |
| 2024-08-05 | 1.940 | 1.940 | 1.868 | 1.890 | 1.890 | 1,299,690 |
| 2024-08-02 | 1.950 | 2.080 | 1.932 | 1.984 | 1.984 | 684,674 |
| 2024-08-01 | 1.922 | 2.060 | 1.922 | 2.000 | 2.000 | 908,755 |
| 2024-07-31 | 1.978 | 1.992 | 1.920 | 1.924 | 1.924 | 614,147 |
| 2024-07-30 | 2.000 | 2.005 | 1.968 | 1.970 | 1.970 | 388,139 |
| 2024-07-29 | 2.000 | 2.030 | 1.974 | 1.984 | 1.984 | 282,960 |
| 2024-07-26 | 2.010 | 2.030 | 1.980 | 2.005 | 2.005 | 294,799 |
| 2024-07-25 | 2.020 | 2.020 | 1.972 | 1.980 | 1.980 | 207,931 |
| 2024-07-24 | 2.020 | 2.045 | 1.990 | 2.000 | 2.000 | 160,685 |
| 2024-07-23 | 2.025 | 2.040 | 2.000 | 2.000 | 2.000 | 374,353 |
| 2024-07-22 | 2.000 | 2.030 | 1.984 | 2.025 | 2.025 | 301,173 |
| 2024-07-19 | 2.020 | 2.040 | 1.980 | 1.984 | 1.984 | 402,676 |
| 2024-07-18 | 1.988 | 2.010 | 1.936 | 2.010 | 2.010 | 708,486 |
| 2024-07-17 | 1.902 | 1.970 | 1.902 | 1.946 | 1.946 | 100,445 |
| 2024-07-16 | 1.950 | 1.954 | 1.912 | 1.938 | 1.938 | 226,572 |
| 2024-07-15 | 1.916 | 1.970 | 1.900 | 1.960 | 1.960 | 613,137 |
| 2024-07-12 | 1.942 | 1.998 | 1.940 | 1.972 | 1.972 | 296,118 |
| 2024-07-11 | 1.998 | 2.050 | 1.938 | 1.950 | 1.950 | 352,296 |
| 2024-07-10 | 1.966 | 2.035 | 1.948 | 2.000 | 2.000 | 829,864 |
| 2024-07-09 | 1.994 | 1.994 | 1.930 | 1.950 | 1.950 | 156,011 |
| 2024-07-08 | 1.970 | 1.990 | 1.910 | 1.990 | 1.990 | 266,035 |
| 2024-07-05 | 1.994 | 1.994 | 1.912 | 1.978 | 1.978 | 571,396 |
| 2024-07-04 | 1.950 | 1.992 | 1.890 | 1.932 | 1.932 | 463,990 |
| 2024-07-03 | 1.994 | 2.050 | 1.952 | 1.998 | 1.998 | 491,235 |
| 2024-07-02 | 2.080 | 2.080 | 1.970 | 2.020 | 2.020 | 275,228 |
| 2024-07-01 | 2.050 | 2.085 | 1.952 | 1.976 | 1.976 | 602,888 |
| 2024-06-28 | 1.860 | 2.080 | 1.860 | 2.030 | 2.030 | 893,069 |
| 2024-06-27 | 1.880 | 1.942 | 1.880 | 1.920 | 1.920 | 444,619 |
| 2024-06-26 | 1.900 | 1.920 | 1.850 | 1.914 | 1.914 | 508,627 |
| 2024-06-25 | 1.880 | 1.900 | 1.840 | 1.890 | 1.890 | 792,691 |
| 2024-06-24 | 1.880 | 1.924 | 1.880 | 1.914 | 1.914 | 414,087 |
| 2024-06-21 | 1.910 | 1.948 | 1.880 | 1.880 | 1.880 | 239,445 |
| 2024-06-20 | 1.930 | 1.952 | 1.860 | 1.912 | 1.912 | 907,576 |
| 2024-06-19 | 1.920 | 1.994 | 1.920 | 1.942 | 1.942 | 546,593 |
| 2024-06-18 | 1.980 | 1.982 | 1.920 | 1.920 | 1.920 | 878,225 |
| 2024-06-17 | 2.055 | 2.055 | 1.924 | 1.938 | 1.938 | 1,740,304 |
| 2024-06-14 | 2.125 | 2.125 | 2.005 | 2.050 | 2.050 | 1,065,223 |
| 2024-06-13 | 2.010 | 2.150 | 2.010 | 2.050 | 2.050 | 1,536,829 |
| 2024-06-12 | 2.010 | 2.135 | 1.990 | 2.060 | 2.060 | 1,680,195 |
| 2024-06-11 | 2.230 | 2.230 | 1.960 | 2.085 | 2.085 | 3,941,395 |
| 2024-06-10 | 2.450 | 2.450 | 2.120 | 2.230 | 2.230 | 4,683,179 |
| 2024-06-07 | 2.490 | 2.720 | 2.350 | 2.510 | 2.510 | 8,919,692 |
| 2024-06-06 | 2.650 | 2.810 | 2.290 | 2.500 | 2.500 | 14,917,814 |
| 2024-06-05 | 2.415 | 2.650 | 2.290 | 2.465 | 2.465 | 10,926,710 |
| 2024-06-04 | 2.170 | 2.430 | 2.105 | 2.380 | 2.380 | 7,632,978 |
| 2024-06-03 | 1.850 | 2.290 | 1.822 | 2.150 | 2.150 | 5,205,045 |
| 2024-05-31 | 1.850 | 1.860 | 1.822 | 1.850 | 1.850 | 1,043,161 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.