Questerre Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 2.085 | 2.100 | 1.932 | 2.005 | 2.005 | 4,010,009 |
| 2024-02-26 | 1.998 | 2.110 | 1.984 | 2.095 | 2.095 | 3,423,925 |
| 2024-02-23 | 1.970 | 2.035 | 1.940 | 1.962 | 1.962 | 1,968,422 |
| 2024-02-22 | 1.962 | 1.978 | 1.914 | 1.920 | 1.920 | 1,074,943 |
| 2024-02-21 | 2.000 | 2.050 | 1.962 | 1.970 | 1.970 | 1,630,487 |
| 2024-02-20 | 1.958 | 1.990 | 1.948 | 1.970 | 1.970 | 943,914 |
| 2024-02-19 | 1.932 | 1.972 | 1.928 | 1.930 | 1.930 | 596,079 |
| 2024-02-16 | 1.950 | 1.958 | 1.928 | 1.950 | 1.950 | 666,566 |
| 2024-02-15 | 1.980 | 1.986 | 1.920 | 1.938 | 1.938 | 883,421 |
| 2024-02-14 | 2.000 | 2.000 | 1.960 | 1.962 | 1.962 | 928,546 |
| 2024-02-13 | 2.000 | 2.035 | 1.968 | 2.000 | 2.000 | 657,186 |
| 2024-02-12 | 1.998 | 2.040 | 1.958 | 1.994 | 1.994 | 2,285,445 |
| 2024-02-09 | 1.924 | 1.980 | 1.894 | 1.968 | 1.968 | 1,338,074 |
| 2024-02-08 | 1.956 | 1.956 | 1.850 | 1.880 | 1.880 | 1,346,708 |
| 2024-02-07 | 1.950 | 1.972 | 1.902 | 1.924 | 1.924 | 1,351,029 |
| 2024-02-06 | 1.970 | 2.000 | 1.906 | 1.920 | 1.920 | 1,561,557 |
| 2024-02-05 | 2.060 | 2.150 | 1.952 | 1.952 | 1.952 | 3,447,032 |
| 2024-02-02 | 1.898 | 2.110 | 1.852 | 2.060 | 2.060 | 4,599,429 |
| 2024-02-01 | 1.902 | 1.970 | 1.850 | 1.896 | 1.896 | 6,295,639 |
| 2024-01-31 | 2.120 | 2.165 | 1.956 | 1.988 | 1.988 | 7,401,197 |
| 2024-01-30 | 2.250 | 2.365 | 2.010 | 2.155 | 2.155 | 7,461,537 |
| 2024-01-29 | 2.100 | 2.680 | 2.100 | 2.270 | 2.270 | 42,012,363 |
| 2024-01-26 | 1.654 | 2.060 | 1.582 | 2.020 | 2.020 | 28,635,134 |
| 2024-01-25 | 1.348 | 1.348 | 1.306 | 1.320 | 1.320 | 370,052 |
| 2024-01-24 | 1.314 | 1.350 | 1.314 | 1.338 | 1.338 | 386,537 |
| 2024-01-23 | 1.310 | 1.350 | 1.310 | 1.346 | 1.346 | 540,715 |
| 2024-01-22 | 1.350 | 1.350 | 1.330 | 1.336 | 1.336 | 308,924 |
| 2024-01-19 | 1.390 | 1.390 | 1.336 | 1.336 | 1.336 | 197,941 |
| 2024-01-18 | 1.324 | 1.398 | 1.324 | 1.380 | 1.380 | 116,282 |
| 2024-01-17 | 1.352 | 1.380 | 1.342 | 1.344 | 1.344 | 178,237 |
| 2024-01-16 | 1.362 | 1.398 | 1.350 | 1.360 | 1.360 | 312,053 |
| 2024-01-15 | 1.398 | 1.412 | 1.362 | 1.386 | 1.386 | 144,925 |
| 2024-01-12 | 1.356 | 1.390 | 1.354 | 1.368 | 1.368 | 536,931 |
| 2024-01-11 | 1.400 | 1.400 | 1.356 | 1.356 | 1.356 | 451,109 |
| 2024-01-10 | 1.400 | 1.418 | 1.370 | 1.372 | 1.372 | 409,328 |
| 2024-01-09 | 1.408 | 1.420 | 1.380 | 1.400 | 1.400 | 300,872 |
| 2024-01-08 | 1.430 | 1.456 | 1.406 | 1.430 | 1.430 | 898,057 |
| 2024-01-05 | 1.402 | 1.434 | 1.370 | 1.432 | 1.432 | 870,969 |
| 2024-01-04 | 1.398 | 1.430 | 1.390 | 1.430 | 1.430 | 821,070 |
| 2024-01-03 | 1.372 | 1.406 | 1.370 | 1.380 | 1.380 | 733,719 |
| 2024-01-02 | 1.446 | 1.448 | 1.370 | 1.406 | 1.406 | 909,671 |
| 2023-12-29 | 1.350 | 1.400 | 1.326 | 1.370 | 1.370 | 2,468,441 |
| 2023-12-28 | 1.354 | 1.370 | 1.344 | 1.352 | 1.352 | 1,480,312 |
| 2023-12-27 | 1.372 | 1.418 | 1.358 | 1.370 | 1.370 | 1,579,199 |
| 2023-12-22 | 1.370 | 1.398 | 1.370 | 1.390 | 1.390 | 1,278,480 |
| 2023-12-21 | 1.400 | 1.416 | 1.382 | 1.388 | 1.388 | 791,592 |
| 2023-12-20 | 1.410 | 1.444 | 1.400 | 1.416 | 1.416 | 778,572 |
| 2023-12-19 | 1.428 | 1.446 | 1.400 | 1.410 | 1.410 | 534,826 |
| 2023-12-18 | 1.448 | 1.458 | 1.380 | 1.420 | 1.420 | 614,853 |
| 2023-12-15 | 1.382 | 1.428 | 1.382 | 1.428 | 1.428 | 378,560 |
| 2023-12-14 | 1.494 | 1.494 | 1.370 | 1.410 | 1.410 | 608,339 |
| 2023-12-13 | 1.402 | 1.470 | 1.370 | 1.402 | 1.402 | 819,347 |
| 2023-12-12 | 1.420 | 1.448 | 1.410 | 1.412 | 1.412 | 461,579 |
| 2023-12-11 | 1.448 | 1.458 | 1.398 | 1.420 | 1.420 | 1,017,249 |
| 2023-12-08 | 1.444 | 1.480 | 1.442 | 1.450 | 1.450 | 689,881 |
| 2023-12-07 | 1.500 | 1.500 | 1.438 | 1.480 | 1.480 | 1,153,847 |
| 2023-12-06 | 1.510 | 1.510 | 1.458 | 1.480 | 1.480 | 363,876 |
| 2023-12-05 | 1.510 | 1.540 | 1.454 | 1.472 | 1.472 | 1,186,926 |
| 2023-12-04 | 1.520 | 1.568 | 1.480 | 1.540 | 1.540 | 533,513 |
| 2023-12-01 | 1.570 | 1.570 | 1.516 | 1.546 | 1.546 | 690,807 |
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.