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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.28	2.34	2.34	2.37	2.27	196,642
February 19, 2026	2.25	2.25	2.25	2.27	2.18	149,104
February 18, 2026	2.25	2.27	2.27	2.34	2.19	194,130
February 17, 2026	2.24	2.26	2.26	2.28	2.05	978,057
February 13, 2026	2.27	2.24	2.24	2.34	2.24	319,140
February 12, 2026	2.35	2.25	2.25	2.35	2.23	232,805
February 11, 2026	2.28	2.35	2.35	2.4	2.27	180,040
February 10, 2026	2.29	2.28	2.28	2.3	2.22	174,900
February 09, 2026	2.28	2.22	2.22	2.59	2.22	930,800
February 06, 2026	2	2.35	2.35	2.53	2	1.69M
February 05, 2026	2.14	1.92	1.92	2.16	1.92	325,922
February 04, 2026	2.2	2.14	2.14	2.25	2.08	580,754
February 03, 2026	2.23	2.18	2.18	2.3	2.16	340,607
February 02, 2026	2.18	2.2	2.2	2.25	2.12	386,048
January 30, 2026	2.3	2.21	2.21	2.33	2.19	772,245
January 29, 2026	2.39	2.35	2.35	2.39	2.23	394,600
January 28, 2026	2.36	2.39	2.39	2.42	2.25	654,800
January 27, 2026	2.28	2.28	2.28	2.31	2.21	532,559
January 26, 2026	2.37	2.25	2.25	2.37	2.22	396,000
January 23, 2026	2.34	2.29	2.29	2.35	2.28	940,600
January 22, 2026	2.19	2.34	2.34	2.46	2.19	592,906
January 21, 2026	2.05	2.26	2.26	2.45	2.05	953,500
January 20, 2026	1.93	2.05	2.05	2.07	1.85	678,734
January 19, 2026	1.88	1.93	1.93	2.02	1.88	319,427
January 16, 2026	1.88	2.03	2.03	2.06	1.73	1.08M
January 15, 2026	1.73	1.81	1.81	1.88	1.71	621,881
January 14, 2026	1.62	1.69	1.69	1.72	1.62	717,314
January 13, 2026	1.63	1.63	1.63	1.65	1.62	258,938
January 12, 2026	1.66	1.63	1.63	1.69	1.61	199,400
January 09, 2026	1.66	1.63	1.63	1.74	1.61	537,400
January 08, 2026	1.66	1.66	1.66	1.67	1.64	114,810
January 07, 2026	1.65	1.66	1.66	1.68	1.62	102,300
January 06, 2026	1.67	1.63	1.63	1.67	1.63	78,400
January 05, 2026	1.69	1.64	1.64	1.69	1.63	40,747
January 02, 2026	1.71	1.66	1.66	1.71	1.63	93,728
December 31, 2025	1.67	1.69	1.69	1.7	1.63	165,941
December 30, 2025	1.68	1.66	1.66	1.71	1.66	267,434
December 29, 2025	1.61	1.67	1.67	1.71	1.61	418,500
December 23, 2025	1.56	1.59	1.59	1.61	1.55	442,200
December 22, 2025	1.5	1.55	1.55	1.58	1.48	223,934
December 19, 2025	1.54	1.5	1.5	1.55	1.48	268,100
December 18, 2025	1.44	1.51	1.51	1.6	1.43	1.08M
December 17, 2025	1.55	1.4	1.4	1.58	1.39	625,900
December 16, 2025	1.4	1.56	1.56	1.57	1.4	305,312
December 15, 2025	1.48	1.42	1.42	1.48	1.38	140,600
December 12, 2025	1.47	1.47	1.47	1.47	1.43	154,900
December 11, 2025	1.41	1.44	1.44	1.45	1.41	65,645
December 10, 2025	1.43	1.41	1.41	1.43	1.39	109,123
December 09, 2025	1.39	1.44	1.44	1.45	1.39	104,200
December 08, 2025	1.35	1.38	1.38	1.4	1.35	122,700
December 05, 2025	1.36	1.4	1.4	1.4	1.34	459,220
December 04, 2025	1.39	1.36	1.36	1.4	1.35	527,184
December 03, 2025	1.18	1.39	1.39	1.39	1.18	487,300
December 02, 2025	1.28	1.16	1.16	1.3	1.15	260,042
December 01, 2025	1.35	1.29	1.29	1.35	1.28	272,821
November 28, 2025	1.35	1.36	1.36	1.4	1.34	111,521
November 27, 2025	1.39	1.36	1.36	1.4	1.35	163,200
November 26, 2025	1.49	1.4	1.4	1.49	1.38	67,149
November 25, 2025	1.45	1.4	1.4	1.48	1.39	80,800
November 24, 2025	1.42	1.48	1.48	1.48	1.42	51,029

Goldquest Mining Corp. (GQC.V) TSXV