Questerre Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1.990 | 2.025 | 1.980 | 1.990 | 1.990 | 767,324 |
| 2024-11-13 | 2.180 | 2.180 | 1.958 | 2.030 | 2.030 | 959,544 |
| 2024-11-12 | 2.135 | 2.160 | 2.075 | 2.150 | 2.150 | 405,897 |
| 2024-11-11 | 2.050 | 2.140 | 2.040 | 2.120 | 2.120 | 440,690 |
| 2024-11-08 | 2.145 | 2.155 | 2.040 | 2.075 | 2.075 | 526,877 |
| 2024-11-07 | 2.175 | 2.180 | 2.035 | 2.145 | 2.145 | 631,496 |
| 2024-11-06 | 2.110 | 2.200 | 2.060 | 2.195 | 2.195 | 449,428 |
| 2024-11-05 | 2.115 | 2.195 | 2.050 | 2.100 | 2.100 | 946,450 |
| 2024-11-04 | 2.215 | 2.215 | 2.090 | 2.090 | 2.090 | 394,286 |
| 2024-11-01 | 2.140 | 2.200 | 2.140 | 2.155 | 2.155 | 340,912 |
| 2024-10-31 | 2.205 | 2.250 | 2.150 | 2.160 | 2.160 | 873,977 |
| 2024-10-30 | 2.185 | 2.270 | 2.185 | 2.220 | 2.220 | 401,384 |
| 2024-10-29 | 2.185 | 2.185 | 2.140 | 2.180 | 2.180 | 458,308 |
| 2024-10-28 | 2.180 | 2.250 | 2.170 | 2.185 | 2.185 | 823,967 |
| 2024-10-25 | 2.200 | 2.295 | 2.190 | 2.250 | 2.250 | 686,916 |
| 2024-10-24 | 2.185 | 2.240 | 2.170 | 2.215 | 2.215 | 970,951 |
| 2024-10-23 | 2.200 | 2.230 | 2.180 | 2.195 | 2.195 | 536,578 |
| 2024-10-22 | 2.220 | 2.255 | 2.190 | 2.190 | 2.190 | 399,180 |
| 2024-10-21 | 2.350 | 2.350 | 2.220 | 2.225 | 2.225 | 1,714,376 |
| 2024-10-18 | 2.260 | 2.360 | 2.115 | 2.320 | 2.320 | 3,461,690 |
| 2024-10-17 | 2.015 | 2.200 | 2.015 | 2.155 | 2.155 | 1,111,789 |
| 2024-10-16 | 2.100 | 2.100 | 2.010 | 2.020 | 2.020 | 881,939 |
| 2024-10-15 | 2.100 | 2.120 | 2.000 | 2.100 | 2.100 | 1,718,094 |
| 2024-10-14 | 2.165 | 2.180 | 2.100 | 2.130 | 2.130 | 684,901 |
| 2024-10-11 | 2.265 | 2.265 | 2.160 | 2.165 | 2.165 | 1,369,888 |
| 2024-10-10 | 2.300 | 2.350 | 2.200 | 2.295 | 2.295 | 1,318,452 |
| 2024-10-09 | 2.290 | 2.300 | 2.220 | 2.290 | 2.290 | 1,375,362 |
| 2024-10-08 | 2.300 | 2.365 | 2.230 | 2.310 | 2.310 | 935,396 |
| 2024-10-07 | 2.440 | 2.440 | 2.235 | 2.290 | 2.290 | 2,093,996 |
| 2024-10-04 | 2.750 | 2.800 | 2.340 | 2.390 | 2.390 | 12,400,031 |
| 2024-10-03 | 2.240 | 2.410 | 2.180 | 2.410 | 2.410 | 3,438,144 |
| 2024-10-02 | 2.415 | 2.450 | 2.170 | 2.180 | 2.180 | 5,438,622 |
| 2024-10-01 | 2.570 | 2.695 | 2.380 | 2.450 | 2.450 | 6,696,806 |
| 2024-09-30 | 2.300 | 2.590 | 2.260 | 2.580 | 2.580 | 7,968,431 |
| 2024-09-27 | 2.150 | 2.290 | 2.135 | 2.280 | 2.280 | 3,077,508 |
| 2024-09-26 | 2.250 | 2.250 | 2.110 | 2.180 | 2.180 | 1,053,002 |
| 2024-09-25 | 2.180 | 2.275 | 2.105 | 2.205 | 2.205 | 4,726,908 |
| 2024-09-24 | 2.190 | 2.370 | 2.100 | 2.180 | 2.180 | 8,314,070 |
| 2024-09-23 | 1.890 | 2.240 | 1.842 | 2.240 | 2.240 | 3,236,027 |
| 2024-09-20 | 1.894 | 1.910 | 1.872 | 1.910 | 1.910 | 250,771 |
| 2024-09-19 | 1.852 | 1.896 | 1.836 | 1.896 | 1.896 | 553,951 |
| 2024-09-18 | 1.840 | 1.858 | 1.822 | 1.854 | 1.854 | 302,039 |
| 2024-09-17 | 1.900 | 1.900 | 1.824 | 1.862 | 1.862 | 227,204 |
| 2024-09-16 | 1.838 | 1.900 | 1.836 | 1.900 | 1.900 | 163,346 |
| 2024-09-13 | 1.850 | 1.860 | 1.836 | 1.860 | 1.860 | 160,082 |
| 2024-09-12 | 1.800 | 1.900 | 1.800 | 1.826 | 1.826 | 483,543 |
| 2024-09-11 | 1.830 | 1.838 | 1.810 | 1.810 | 1.810 | 121,181 |
| 2024-09-10 | 1.800 | 1.860 | 1.800 | 1.860 | 1.860 | 185,604 |
| 2024-09-09 | 1.820 | 1.860 | 1.800 | 1.838 | 1.838 | 237,666 |
| 2024-09-06 | 1.824 | 1.868 | 1.800 | 1.850 | 1.850 | 189,792 |
| 2024-09-05 | 1.870 | 1.870 | 1.820 | 1.824 | 1.824 | 277,984 |
| 2024-09-04 | 1.832 | 1.870 | 1.820 | 1.840 | 1.840 | 332,263 |
| 2024-09-03 | 1.880 | 1.880 | 1.832 | 1.876 | 1.876 | 279,058 |
| 2024-09-02 | 1.854 | 1.880 | 1.850 | 1.864 | 1.864 | 457,588 |
| 2024-08-30 | 1.874 | 1.900 | 1.852 | 1.880 | 1.880 | 344,334 |
| 2024-08-29 | 1.850 | 1.890 | 1.820 | 1.862 | 1.862 | 436,938 |
| 2024-08-28 | 1.868 | 1.890 | 1.810 | 1.888 | 1.888 | 532,126 |
| 2024-08-27 | 1.906 | 1.906 | 1.864 | 1.892 | 1.892 | 181,539 |
| 2024-08-26 | 1.870 | 1.922 | 1.868 | 1.900 | 1.900 | 369,618 |
| 2024-08-23 | 1.880 | 1.894 | 1.870 | 1.880 | 1.880 | 204,952 |
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.