Questerre Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 2.030 | 2.080 | 1.982 | 2.015 | 2.015 | 652,337 |
| 2025-02-12 | 2.080 | 2.090 | 2.005 | 2.005 | 2.005 | 527,727 |
| 2025-02-11 | 2.080 | 2.080 | 2.000 | 2.075 | 2.075 | 940,929 |
| 2025-02-10 | 1.970 | 2.090 | 1.918 | 2.085 | 2.085 | 1,964,928 |
| 2025-02-07 | 1.950 | 1.950 | 1.908 | 1.934 | 1.934 | 338,355 |
| 2025-02-06 | 1.850 | 2.030 | 1.846 | 1.904 | 1.904 | 2,095,606 |
| 2025-02-05 | 1.920 | 1.920 | 1.832 | 1.842 | 1.842 | 722,937 |
| 2025-02-04 | 1.920 | 1.948 | 1.880 | 1.900 | 1.900 | 327,993 |
| 2025-02-03 | 1.890 | 1.920 | 1.810 | 1.916 | 1.916 | 891,689 |
| 2025-01-31 | 1.904 | 1.950 | 1.892 | 1.910 | 1.910 | 637,845 |
| 2025-01-30 | 1.820 | 2.100 | 1.772 | 1.960 | 1.960 | 2,985,758 |
| 2025-01-29 | 1.820 | 1.820 | 1.762 | 1.820 | 1.820 | 650,971 |
| 2025-01-28 | 1.740 | 1.816 | 1.740 | 1.804 | 1.804 | 892,466 |
| 2025-01-27 | 1.846 | 1.846 | 1.750 | 1.798 | 1.798 | 464,947 |
| 2025-01-24 | 1.812 | 1.824 | 1.780 | 1.812 | 1.812 | 494,422 |
| 2025-01-23 | 1.790 | 1.826 | 1.790 | 1.810 | 1.810 | 266,312 |
| 2025-01-22 | 1.810 | 1.880 | 1.790 | 1.814 | 1.814 | 265,244 |
| 2025-01-21 | 1.802 | 1.838 | 1.800 | 1.818 | 1.818 | 207,641 |
| 2025-01-20 | 1.826 | 1.830 | 1.790 | 1.800 | 1.800 | 419,707 |
| 2025-01-17 | 1.798 | 1.858 | 1.790 | 1.810 | 1.810 | 367,553 |
| 2025-01-16 | 1.778 | 1.848 | 1.778 | 1.788 | 1.788 | 216,735 |
| 2025-01-15 | 1.770 | 1.820 | 1.770 | 1.820 | 1.820 | 815,477 |
| 2025-01-14 | 1.800 | 1.830 | 1.770 | 1.790 | 1.790 | 558,932 |
| 2025-01-13 | 1.840 | 1.892 | 1.780 | 1.792 | 1.792 | 615,584 |
| 2025-01-10 | 1.772 | 1.886 | 1.766 | 1.850 | 1.850 | 781,968 |
| 2025-01-09 | 1.842 | 1.956 | 1.794 | 1.830 | 1.830 | 654,732 |
| 2025-01-08 | 1.898 | 1.918 | 1.798 | 1.842 | 1.842 | 1,031,194 |
| 2025-01-07 | 1.900 | 1.930 | 1.874 | 1.874 | 1.874 | 610,170 |
| 2025-01-06 | 1.920 | 1.920 | 1.880 | 1.900 | 1.900 | 532,290 |
| 2025-01-03 | 1.920 | 1.946 | 1.876 | 1.916 | 1.916 | 682,518 |
| 2025-01-02 | 1.850 | 1.990 | 1.850 | 1.958 | 1.958 | 2,232,944 |
| 2024-12-30 | 1.810 | 1.850 | 1.780 | 1.826 | 1.826 | 763,439 |
| 2024-12-27 | 1.826 | 1.858 | 1.800 | 1.830 | 1.830 | 1,520,873 |
| 2024-12-23 | 1.760 | 1.834 | 1.756 | 1.830 | 1.830 | 2,176,743 |
| 2024-12-20 | 1.958 | 1.958 | 1.810 | 1.816 | 1.816 | 980,265 |
| 2024-12-19 | 1.838 | 1.864 | 1.828 | 1.840 | 1.840 | 513,649 |
| 2024-12-18 | 1.830 | 1.870 | 1.810 | 1.854 | 1.854 | 850,649 |
| 2024-12-17 | 1.850 | 1.890 | 1.830 | 1.836 | 1.836 | 564,299 |
| 2024-12-16 | 1.900 | 1.910 | 1.834 | 1.870 | 1.870 | 649,138 |
| 2024-12-13 | 1.916 | 1.946 | 1.898 | 1.902 | 1.902 | 716,070 |
| 2024-12-12 | 1.942 | 1.988 | 1.910 | 1.926 | 1.926 | 537,602 |
| 2024-12-11 | 1.978 | 2.000 | 1.948 | 1.972 | 1.972 | 797,444 |
| 2024-12-10 | 1.970 | 2.000 | 1.960 | 1.978 | 1.978 | 465,609 |
| 2024-12-09 | 1.992 | 2.045 | 1.980 | 1.988 | 1.988 | 270,579 |
| 2024-12-06 | 1.960 | 2.045 | 1.960 | 2.010 | 2.010 | 712,457 |
| 2024-12-05 | 1.990 | 2.010 | 1.960 | 1.980 | 1.980 | 1,046,836 |
| 2024-12-04 | 2.000 | 2.015 | 1.966 | 1.998 | 1.998 | 729,599 |
| 2024-12-03 | 2.000 | 2.035 | 1.970 | 2.030 | 2.030 | 456,366 |
| 2024-12-02 | 2.100 | 2.100 | 2.000 | 2.020 | 2.020 | 674,255 |
| 2024-11-29 | 1.912 | 2.080 | 1.902 | 2.050 | 2.050 | 1,622,058 |
| 2024-11-28 | 1.940 | 1.960 | 1.896 | 1.910 | 1.910 | 506,410 |
| 2024-11-27 | 1.896 | 1.930 | 1.892 | 1.908 | 1.908 | 263,822 |
| 2024-11-26 | 1.882 | 1.962 | 1.870 | 1.940 | 1.940 | 825,070 |
| 2024-11-25 | 1.918 | 1.934 | 1.870 | 1.900 | 1.900 | 2,236,842 |
| 2024-11-22 | 1.990 | 1.990 | 1.910 | 1.920 | 1.920 | 803,127 |
| 2024-11-21 | 2.000 | 2.000 | 1.920 | 1.966 | 1.966 | 1,265,486 |
| 2024-11-20 | 2.000 | 2.010 | 1.980 | 1.990 | 1.990 | 603,529 |
| 2024-11-19 | 2.000 | 2.030 | 1.972 | 1.986 | 1.986 | 609,985 |
| 2024-11-18 | 2.000 | 2.035 | 1.952 | 2.020 | 2.020 | 836,269 |
| 2024-11-15 | 2.140 | 2.140 | 1.972 | 2.045 | 2.045 | 655,726 |
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.