Questerre Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	1.524	1.558	1.516	1.530	1.530	1,436,792
2023-11-29	1.520	1.520	1.482	1.514	1.514	506,547
2023-11-28	1.482	1.520	1.470	1.492	1.492	1,099,483
2023-11-27	1.478	1.540	1.478	1.486	1.486	644,516
2023-11-24	1.486	1.542	1.486	1.516	1.516	313,724
2023-11-23	1.450	1.500	1.450	1.500	1.500	554,456
2023-11-22	1.490	1.524	1.470	1.498	1.498	304,115
2023-11-21	1.496	1.530	1.486	1.488	1.488	818,242
2023-11-20	1.520	1.546	1.490	1.510	1.510	543,023
2023-11-17	1.548	1.548	1.482	1.520	1.520	798,408
2023-11-16	1.534	1.564	1.490	1.504	1.504	1,006,114
2023-11-15	1.590	1.590	1.550	1.554	1.554	336,554
2023-11-14	1.550	1.560	1.510	1.540	1.540	595,436
2023-11-13	1.600	1.600	1.520	1.522	1.522	1,941,305
2023-11-10	1.664	1.698	1.540	1.590	1.590	5,870,468
2023-11-09	1.664	1.768	1.664	1.768	1.768	1,363,004
2023-11-08	1.682	1.704	1.674	1.690	1.690	669,709
2023-11-07	1.700	1.742	1.686	1.692	1.692	752,849
2023-11-06	1.700	1.746	1.680	1.722	1.722	680,613
2023-11-03	1.708	1.748	1.674	1.700	1.700	1,477,925
2023-11-02	1.780	1.780	1.680	1.706	1.706	2,065,357
2023-11-01	1.798	1.820	1.734	1.754	1.754	1,484,625
2023-10-31	1.800	1.850	1.754	1.794	1.794	4,416,014
2023-10-30	1.720	1.840	1.720	1.762	1.762	5,496,652
2023-10-27	1.678	1.700	1.650	1.700	1.700	1,827,019
2023-10-26	1.620	1.696	1.600	1.640	1.640	251,630
2023-10-25	1.688	1.688	1.630	1.630	1.630	386,919
2023-10-24	1.656	1.720	1.632	1.698	1.698	932,684
2023-10-23	1.612	1.660	1.580	1.640	1.640	800,700
2023-10-20	1.610	1.700	1.566	1.670	1.670	1,348,941
2023-10-19	1.620	1.642	1.590	1.606	1.606	627,771
2023-10-18	1.640	1.670	1.628	1.640	1.640	871,126
2023-10-17	1.650	1.650	1.572	1.620	1.620	641,443
2023-10-16	1.582	1.680	1.582	1.620	1.620	1,060,607
2023-10-13	1.572	1.628	1.572	1.600	1.600	813,252
2023-10-12	1.552	1.620	1.552	1.598	1.598	623,413
2023-10-11	1.580	1.594	1.558	1.562	1.562	401,924
2023-10-10	1.550	1.600	1.550	1.588	1.588	442,941
2023-10-09	1.590	1.632	1.560	1.568	1.568	452,318
2023-10-06	1.590	1.590	1.566	1.570	1.570	502,201
2023-10-05	1.628	1.628	1.550	1.570	1.570	561,904
2023-10-04	1.570	1.618	1.570	1.578	1.578	553,921
2023-10-03	1.610	1.620	1.574	1.580	1.580	1,423,102
2023-10-02	1.670	1.670	1.612	1.612	1.612	617,237
2023-09-29	1.632	1.668	1.630	1.638	1.638	562,040
2023-09-28	1.632	1.696	1.620	1.622	1.622	813,110
2023-09-27	1.664	1.670	1.630	1.640	1.640	451,650
2023-09-26	1.666	1.668	1.624	1.638	1.638	688,669
2023-09-25	1.698	1.698	1.648	1.670	1.670	1,118,801
2023-09-22	1.740	1.740	1.682	1.682	1.682	268,663
2023-09-21	1.700	1.730	1.682	1.710	1.710	563,370
2023-09-20	1.712	1.752	1.690	1.690	1.690	1,057,902
2023-09-19	1.758	1.764	1.710	1.730	1.730	1,171,323
2023-09-18	1.746	1.772	1.684	1.710	1.710	859,720
2023-09-15	1.780	1.814	1.760	1.762	1.762	356,475
2023-09-14	1.772	1.836	1.770	1.772	1.772	747,014
2023-09-13	1.752	1.834	1.752	1.804	1.804	1,193,221
2023-09-12	1.798	1.820	1.798	1.800	1.800	313,912
2023-09-11	1.752	1.810	1.752	1.800	1.800	1,240,073
2023-09-08	1.722	1.800	1.722	1.800	1.800	1,282,057

← NewerPage 13 of 21 · 1,257 trading daysOlder →

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.