Goldquest Mining Corp. - GQC.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	1.34	1.55	1.55	1.55	1.31	1.47M
October 22, 2025	1.28	1.26	1.26	1.3	1.26	196,100
October 21, 2025	1.37	1.32	1.32	1.37	1.28	459,328
October 20, 2025	1.39	1.38	1.38	1.39	1.37	161,300
October 17, 2025	1.32	1.38	1.38	1.43	1.32	734,200
October 16, 2025	1.36	1.36	1.36	1.38	1.34	129,300
October 15, 2025	1.43	1.4	1.4	1.44	1.19	547,824
October 14, 2025	1.39	1.44	1.44	1.46	1.33	1.49M
October 10, 2025	1.27	1.42	1.42	1.42	1.19	334,100
October 09, 2025	1.27	1.27	1.27	1.3	1.24	1.12M
October 08, 2025	1.23	1.25	1.25	1.26	1.2	212,000
October 07, 2025	1.27	1.25	1.25	1.27	1.22	141,323
October 06, 2025	1.2	1.26	1.26	1.27	1.17	504,623
October 03, 2025	1.25	1.2	1.2	1.28	1.14	394,281
October 02, 2025	1.1	1.19	1.19	1.21	1.02	873,800
October 01, 2025	1.01	1.09	1.09	1.09	1	286,874
September 30, 2025	1.06	1.03	1.03	1.06	1.02	98,816
September 29, 2025	1.03	1.09	1.09	1.1	1.03	614,000
September 26, 2025	0.95	1.05	1.05	1.05	0.95	293,800
September 25, 2025	0.95	0.96	0.96	1.02	0.94	411,400
September 24, 2025	0.86	0.96	0.96	1	0.86	252,107
September 23, 2025	0.87	0.96	0.96	1	0.87	385,609
September 22, 2025	0.9	0.95	0.95	0.98	0.85	306,800
September 19, 2025	0.85	0.9	0.9	0.93	0.83	324,375
September 18, 2025	0.81	0.86	0.86	0.86	0.78	239,300
September 17, 2025	0.78	0.8	0.8	0.81	0.74	264,481
September 16, 2025	0.76	0.79	0.79	0.79	0.76	108,600
September 15, 2025	0.73	0.76	0.76	0.76	0.73	227,700
September 12, 2025	0.74	0.74	0.74	0.74	0.74	33,200
September 11, 2025	0.71	0.74	0.74	0.74	0.71	165,100
September 10, 2025	0.68	0.71	0.71	0.72	0.68	89,500
September 09, 2025	0.7	0.7	0.7	0.72	0.69	65,100
September 08, 2025	0.71	0.7	0.7	0.71	0.7	23,005
September 05, 2025	0.67	0.71	0.71	0.71	0.67	125,400
September 04, 2025	0.66	0.69	0.69	0.69	0.66	27,620
September 03, 2025	0.6	0.66	0.66	0.66	0.59	305,300
September 02, 2025	0.65	0.61	0.61	0.65	0.56	537,020
August 29, 2025	0.6	0.64	0.64	0.66	0.6	130,102
August 28, 2025	0.65	0.65	0.65	0.67	0.64	41,300
August 27, 2025	0.66	0.68	0.68	0.68	0.66	77,100
August 26, 2025	0.71	0.71	0.71	0.71	0.71	2,826
August 25, 2025	0.7	0.7	0.7	0.7	0.68	117,223
August 22, 2025	0.69	0.67	0.67	0.69	0.65	78,500
August 21, 2025	0.7	0.68	0.68	0.7	0.66	10,100
August 20, 2025	0.64	0.7	0.7	0.7	0.64	73,300
August 19, 2025	0.66	0.66	0.66	0.66	0.65	18,800
August 18, 2025	0.68	0.66	0.66	0.7	0.66	73,622
August 15, 2025	0.69	0.68	0.68	0.69	0.68	26,241
August 14, 2025	0.7	0.72	0.72	0.72	0.68	26,849
August 13, 2025	0.65	0.72	0.72	0.72	0.65	58,220
August 12, 2025	0.62	0.67	0.67	0.69	0.61	106,000
August 11, 2025	0.61	0.63	0.63	0.63	0.61	136,522
August 08, 2025	0.61	0.62	0.62	0.62	0.61	61,800
August 07, 2025	0.65	0.63	0.63	0.65	0.62	16,700
August 06, 2025	0.65	0.65	0.65	0.66	0.65	39,926
August 05, 2025	0.69	0.65	0.65	0.69	0.63	88,500
August 01, 2025	0.66	0.65	0.65	0.66	0.61	167,900
July 31, 2025	0.66	0.64	0.64	0.66	0.64	4,000
July 30, 2025	0.64	0.66	0.66	0.66	0.64	115,100
July 29, 2025	0.66	0.65	0.65	0.66	0.62	23,400

Goldquest Mining Corp. (GQC.V) TSXV