Questerre Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	1.770	1.970	1.770	1.950	1.950	2,158,757
2022-09-26	1.868	1.900	1.760	1.840	1.840	2,464,490
2022-09-23	1.930	1.978	1.852	1.880	1.880	2,527,543
2022-09-22	1.950	2.030	1.912	1.922	1.922	1,934,931
2022-09-21	1.940	2.030	1.940	2.000	2.000	1,634,522
2022-09-20	2.060	2.070	1.930	1.940	1.940	2,081,459
2022-09-19	2.075	2.080	1.970	2.060	2.060	2,257,880
2022-09-16	2.120	2.160	2.035	2.080	2.080	1,503,631
2022-09-15	2.210	2.240	2.130	2.130	2.130	1,625,267
2022-09-14	2.000	2.200	1.958	2.150	2.150	3,151,664
2022-09-13	2.150	2.150	2.020	2.085	2.085	2,420,842
2022-09-12	2.180	2.280	2.120	2.125	2.125	2,285,396
2022-09-09	2.180	2.180	2.110	2.150	2.150	1,424,835
2022-09-08	2.100	2.140	1.980	2.140	2.140	2,397,115
2022-09-07	2.030	2.125	1.926	2.050	2.050	4,194,714
2022-09-06	2.300	2.330	2.085	2.110	2.110	5,648,465
2022-09-05	2.350	2.480	2.265	2.335	2.335	5,511,164
2022-09-02	2.480	2.530	2.230	2.315	2.315	5,779,282
2022-09-01	2.350	2.520	2.280	2.450	2.450	12,618,016
2022-08-31	2.095	2.360	2.040	2.350	2.350	10,386,081
2022-08-30	2.070	2.180	2.040	2.090	2.090	3,459,479
2022-08-29	2.260	2.290	2.030	2.190	2.190	8,631,723
2022-08-26	2.040	2.220	1.994	2.185	2.185	13,906,329
2022-08-25	2.040	2.130	1.880	1.920	1.920	6,346,021
2022-08-24	1.850	2.095	1.826	2.015	2.015	9,284,159
2022-08-23	1.750	1.800	1.690	1.790	1.790	1,573,893
2022-08-22	1.810	1.810	1.670	1.686	1.686	2,093,478
2022-08-19	1.842	1.842	1.760	1.800	1.800	812,850
2022-08-18	1.830	1.830	1.766	1.816	1.816	400,726
2022-08-17	1.898	1.898	1.742	1.754	1.754	1,350,595
2022-08-16	1.800	1.846	1.790	1.826	1.826	713,123
2022-08-15	1.860	1.898	1.764	1.778	1.778	2,369,718
2022-08-12	1.820	1.848	1.766	1.828	1.828	1,399,223
2022-08-11	1.930	1.950	1.820	1.824	1.824	3,279,642
2022-08-10	1.850	1.930	1.800	1.830	1.830	3,292,847
2022-08-09	1.738	1.838	1.690	1.820	1.820	1,646,686
2022-08-08	1.700	1.744	1.672	1.732	1.732	841,530
2022-08-05	1.730	1.730	1.658	1.700	1.700	678,690
2022-08-04	1.672	1.728	1.668	1.670	1.670	923,084
2022-08-03	1.700	1.740	1.700	1.730	1.730	501,255
2022-08-02	1.656	1.720	1.656	1.700	1.700	624,682
2022-08-01	1.670	1.736	1.644	1.660	1.660	464,723
2022-07-29	1.690	1.738	1.632	1.672	1.672	599,313
2022-07-28	1.710	1.730	1.682	1.700	1.700	644,026
2022-07-27	1.700	1.718	1.670	1.706	1.706	725,128
2022-07-26	1.690	1.730	1.652	1.652	1.652	1,047,602
2022-07-25	1.676	1.698	1.630	1.666	1.666	352,637
2022-07-22	1.500	1.718	1.500	1.666	1.666	1,492,018
2022-07-21	1.500	1.526	1.494	1.514	1.514	297,020
2022-07-20	1.470	1.530	1.466	1.520	1.520	603,073
2022-07-19	1.440	1.546	1.440	1.488	1.488	668,773
2022-07-18	1.500	1.548	1.424	1.476	1.476	1,644,247
2022-07-15	1.500	1.588	1.482	1.508	1.508	1,053,633
2022-07-14	1.590	1.638	1.470	1.520	1.520	1,367,344
2022-07-13	1.590	1.646	1.580	1.586	1.586	645,676
2022-07-12	1.686	1.732	1.618	1.622	1.622	1,066,729
2022-07-11	1.750	1.750	1.656	1.690	1.690	246,515
2022-07-08	1.748	1.748	1.630	1.700	1.700	659,120
2022-07-07	1.700	1.700	1.636	1.670	1.670	1,018,848
2022-07-06	1.670	1.722	1.622	1.700	1.700	760,523

← NewerPage 18 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.