Questerre Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	1.770	1.778	1.582	1.670	1.670	1,812,615
2022-07-04	1.800	1.848	1.652	1.740	1.740	1,056,981
2022-07-01	1.824	1.892	1.734	1.778	1.778	2,456,493
2022-06-30	1.928	1.928	1.810	1.822	1.822	1,286,176
2022-06-29	1.940	1.970	1.852	1.894	1.894	2,554,596
2022-06-28	1.970	2.080	1.900	1.950	1.950	5,359,036
2022-06-27	1.828	1.950	1.762	1.910	1.910	4,863,373
2022-06-24	1.850	1.880	1.660	1.734	1.734	3,283,985
2022-06-23	1.720	1.888	1.652	1.818	1.818	4,426,255
2022-06-22	1.850	1.860	1.602	1.654	1.654	4,018,212
2022-06-21	1.740	1.932	1.740	1.832	1.832	10,619,554
2022-06-20	1.766	1.838	1.700	1.720	1.720	4,873,102
2022-06-17	1.600	1.788	1.590	1.670	1.670	2,971,808
2022-06-16	1.640	1.648	1.538	1.596	1.596	1,676,407
2022-06-15	1.648	1.648	1.480	1.568	1.568	2,670,758
2022-06-14	1.590	1.668	1.572	1.616	1.616	950,196
2022-06-13	1.696	1.698	1.580	1.586	1.586	1,440,905
2022-06-10	1.680	1.734	1.642	1.700	1.700	2,236,362
2022-06-09	1.830	1.838	1.614	1.640	1.640	4,747,882
2022-06-08	1.504	1.800	1.500	1.768	1.768	7,520,263
2022-06-07	1.470	1.518	1.450	1.462	1.462	1,086,216
2022-06-03	1.410	1.548	1.400	1.460	1.460	2,975,786
2022-06-02	1.370	1.404	1.370	1.400	1.400	546,255
2022-06-01	1.380	1.410	1.358	1.400	1.400	1,300,385
2022-05-31	1.350	1.398	1.350	1.382	1.382	453,082
2022-05-30	1.396	1.420	1.336	1.336	1.336	1,083,532
2022-05-27	1.340	1.396	1.338	1.390	1.390	1,247,444
2022-05-25	1.400	1.400	1.320	1.356	1.356	579,332
2022-05-24	1.416	1.416	1.310	1.362	1.362	1,558,431
2022-05-23	1.410	1.436	1.364	1.382	1.382	865,472
2022-05-20	1.394	1.450	1.380	1.400	1.400	1,363,628
2022-05-19	1.350	1.386	1.306	1.352	1.352	1,350,537
2022-05-18	1.338	1.428	1.304	1.370	1.370	1,566,669
2022-05-16	1.376	1.384	1.302	1.338	1.338	1,018,253
2022-05-13	1.350	1.400	1.350	1.376	1.376	802,641
2022-05-12	1.440	1.440	1.272	1.348	1.348	2,204,109
2022-05-11	1.388	1.478	1.342	1.438	1.438	1,537,938
2022-05-10	1.304	1.396	1.272	1.354	1.354	1,469,665
2022-05-09	1.390	1.412	1.330	1.344	1.344	1,942,800
2022-05-06	1.370	1.420	1.360	1.398	1.398	1,483,947
2022-05-05	1.454	1.454	1.380	1.380	1.380	1,261,459
2022-05-04	1.446	1.446	1.406	1.408	1.408	781,218
2022-05-03	1.442	1.442	1.392	1.406	1.406	846,182
2022-05-02	1.460	1.472	1.360	1.442	1.442	879,111
2022-04-29	1.400	1.480	1.400	1.450	1.450	1,291,175
2022-04-28	1.374	1.420	1.374	1.400	1.400	837,330
2022-04-27	1.496	1.496	1.400	1.400	1.400	1,066,971
2022-04-26	1.404	1.460	1.370	1.422	1.422	1,770,750
2022-04-25	1.430	1.450	1.380	1.394	1.394	2,800,317
2022-04-22	1.502	1.542	1.482	1.492	1.492	2,207,252
2022-04-21	1.550	1.592	1.518	1.524	1.524	1,939,865
2022-04-20	1.610	1.648	1.556	1.560	1.560	3,188,005
2022-04-19	1.600	1.746	1.554	1.640	1.640	12,026,261
2022-04-13	1.870	1.908	1.820	1.868	1.868	2,192,176
2022-04-12	1.800	1.900	1.800	1.860	1.860	2,110,691
2022-04-11	1.832	1.848	1.784	1.822	1.822	896,866
2022-04-08	1.860	1.888	1.822	1.850	1.850	1,638,395
2022-04-07	1.900	1.922	1.822	1.866	1.866	3,275,424
2022-04-06	1.920	1.938	1.862	1.894	1.894	1,817,530
2022-04-05	1.954	1.982	1.912	1.934	1.934	3,158,299

← NewerPage 19 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.