Questerre Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 1.600 | 1.648 | 1.580 | 1.604 | 1.604 | 1,458,118 |
| 2022-12-19 | 1.614 | 1.688 | 1.572 | 1.630 | 1.630 | 408,607 |
| 2022-12-16 | 1.580 | 1.698 | 1.540 | 1.646 | 1.646 | 2,122,942 |
| 2022-12-15 | 1.616 | 1.616 | 1.550 | 1.574 | 1.574 | 1,388,629 |
| 2022-12-14 | 1.624 | 1.694 | 1.516 | 1.558 | 1.558 | 3,927,280 |
| 2022-12-13 | 1.682 | 1.698 | 1.638 | 1.640 | 1.640 | 1,802,293 |
| 2022-12-12 | 1.670 | 1.718 | 1.628 | 1.670 | 1.670 | 2,734,282 |
| 2022-12-09 | 1.710 | 1.768 | 1.680 | 1.720 | 1.720 | 2,499,969 |
| 2022-12-08 | 1.734 | 1.782 | 1.690 | 1.704 | 1.704 | 2,806,329 |
| 2022-12-07 | 2.010 | 2.135 | 1.718 | 1.734 | 1.734 | 8,720,313 |
| 2022-12-06 | 1.884 | 2.085 | 1.884 | 2.035 | 2.035 | 8,983,530 |
| 2022-12-05 | 1.848 | 2.040 | 1.790 | 1.948 | 1.948 | 8,119,781 |
| 2022-12-02 | 1.750 | 1.850 | 1.680 | 1.818 | 1.818 | 2,156,222 |
| 2022-12-01 | 1.690 | 1.746 | 1.670 | 1.724 | 1.724 | 782,584 |
| 2022-11-30 | 1.602 | 1.738 | 1.602 | 1.690 | 1.690 | 1,337,681 |
| 2022-11-29 | 1.620 | 1.670 | 1.600 | 1.634 | 1.634 | 1,023,248 |
| 2022-11-28 | 1.620 | 1.670 | 1.610 | 1.620 | 1.620 | 467,050 |
| 2022-11-25 | 1.632 | 1.652 | 1.600 | 1.630 | 1.630 | 976,877 |
| 2022-11-24 | 1.602 | 1.680 | 1.602 | 1.636 | 1.636 | 1,367,764 |
| 2022-11-23 | 1.696 | 1.696 | 1.590 | 1.608 | 1.608 | 848,494 |
| 2022-11-22 | 1.600 | 1.664 | 1.596 | 1.660 | 1.660 | 995,617 |
| 2022-11-21 | 1.650 | 1.678 | 1.600 | 1.600 | 1.600 | 688,980 |
| 2022-11-18 | 1.630 | 1.698 | 1.626 | 1.630 | 1.630 | 1,080,734 |
| 2022-11-17 | 1.740 | 1.740 | 1.620 | 1.680 | 1.680 | 1,573,637 |
| 2022-11-16 | 1.708 | 1.768 | 1.682 | 1.708 | 1.708 | 1,262,222 |
| 2022-11-15 | 1.780 | 1.798 | 1.700 | 1.774 | 1.774 | 921,388 |
| 2022-11-14 | 1.772 | 1.788 | 1.656 | 1.770 | 1.770 | 1,135,328 |
| 2022-11-11 | 1.846 | 1.860 | 1.766 | 1.808 | 1.808 | 1,182,661 |
| 2022-11-10 | 1.990 | 1.990 | 1.780 | 1.850 | 1.850 | 3,219,438 |
| 2022-11-09 | 2.010 | 2.020 | 1.930 | 2.000 | 2.000 | 1,017,404 |
| 2022-11-08 | 1.980 | 2.040 | 1.960 | 2.000 | 2.000 | 1,719,392 |
| 2022-11-07 | 1.900 | 1.960 | 1.872 | 1.956 | 1.956 | 1,226,270 |
| 2022-11-04 | 1.802 | 1.900 | 1.802 | 1.882 | 1.882 | 820,669 |
| 2022-11-03 | 1.900 | 1.900 | 1.802 | 1.830 | 1.830 | 662,707 |
| 2022-11-02 | 1.898 | 1.898 | 1.834 | 1.840 | 1.840 | 634,271 |
| 2022-11-01 | 1.900 | 1.900 | 1.848 | 1.898 | 1.898 | 431,445 |
| 2022-10-31 | 1.900 | 1.906 | 1.830 | 1.898 | 1.898 | 459,766 |
| 2022-10-28 | 1.850 | 1.942 | 1.832 | 1.868 | 1.868 | 1,227,105 |
| 2022-10-27 | 1.888 | 1.890 | 1.844 | 1.890 | 1.890 | 387,608 |
| 2022-10-26 | 1.800 | 1.890 | 1.788 | 1.854 | 1.854 | 745,667 |
| 2022-10-25 | 1.772 | 1.800 | 1.758 | 1.800 | 1.800 | 546,308 |
| 2022-10-24 | 1.810 | 1.830 | 1.768 | 1.770 | 1.770 | 909,433 |
| 2022-10-21 | 1.844 | 1.844 | 1.768 | 1.788 | 1.788 | 1,189,843 |
| 2022-10-20 | 1.806 | 1.846 | 1.782 | 1.844 | 1.844 | 884,959 |
| 2022-10-19 | 1.876 | 1.888 | 1.800 | 1.806 | 1.806 | 846,275 |
| 2022-10-18 | 1.890 | 1.890 | 1.810 | 1.858 | 1.858 | 607,645 |
| 2022-10-17 | 1.838 | 1.922 | 1.826 | 1.830 | 1.830 | 1,252,025 |
| 2022-10-14 | 1.916 | 1.940 | 1.812 | 1.838 | 1.838 | 1,721,325 |
| 2022-10-13 | 1.970 | 1.970 | 1.850 | 1.862 | 1.862 | 2,210,420 |
| 2022-10-12 | 1.952 | 1.990 | 1.890 | 1.958 | 1.958 | 1,166,469 |
| 2022-10-11 | 2.065 | 2.065 | 1.940 | 1.942 | 1.942 | 1,730,666 |
| 2022-10-10 | 2.040 | 2.085 | 1.970 | 2.050 | 2.050 | 2,452,952 |
| 2022-10-07 | 1.990 | 2.040 | 1.954 | 2.010 | 2.010 | 2,450,473 |
| 2022-10-06 | 1.920 | 1.970 | 1.888 | 1.970 | 1.970 | 763,671 |
| 2022-10-05 | 1.938 | 1.938 | 1.876 | 1.910 | 1.910 | 526,725 |
| 2022-10-04 | 1.912 | 1.998 | 1.890 | 1.892 | 1.892 | 1,848,812 |
| 2022-10-03 | 1.870 | 2.015 | 1.870 | 1.948 | 1.948 | 1,865,282 |
| 2022-09-30 | 1.830 | 1.950 | 1.830 | 1.876 | 1.876 | 1,501,109 |
| 2022-09-29 | 1.940 | 1.940 | 1.808 | 1.880 | 1.880 | 1,788,776 |
| 2022-09-28 | 1.920 | 1.970 | 1.850 | 1.864 | 1.864 | 1,758,631 |
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.