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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 25, 2025	0.55	0.55	0.55	0.55	0.53	35,500
April 24, 2025	0.56	0.55	0.55	0.56	0.54	32,800
April 23, 2025	0.5	0.56	0.56	0.56	0.5	211,740
April 22, 2025	0.53	0.51	0.51	0.53	0.5	94,800
April 21, 2025	0.54	0.51	0.51	0.55	0.51	70,800
April 17, 2025	0.54	0.54	0.54	0.54	0.52	75,000
April 16, 2025	0.52	0.53	0.53	0.54	0.52	95,600
April 15, 2025	0.51	0.51	0.51	0.52	0.5	29,222
April 14, 2025	0.49	0.5	0.5	0.5	0.49	43,700
April 11, 2025	0.47	0.48	0.48	0.49	0.46	152,800
April 10, 2025	0.47	0.46	0.46	0.47	0.46	9,902
April 09, 2025	0.47	0.45	0.45	0.47	0.45	39,700
April 08, 2025	0.49	0.46	0.46	0.49	0.46	42,900
April 07, 2025	0.42	0.44	0.44	0.44	0.42	87,500
April 04, 2025	0.46	0.46	0.46	0.47	0.44	126,000
April 03, 2025	0.49	0.46	0.46	0.54	0.46	180,100
April 02, 2025	0.54	0.52	0.52	0.54	0.48	151,640
April 01, 2025	0.44	0.54	0.54	0.54	0.43	433,357
March 31, 2025	0.39	0.44	0.44	0.45	0.38	445,700
March 28, 2025	0.39	0.39	0.39	0.39	0.39	83,500
March 27, 2025	0.38	0.41	0.41	0.42	0.38	605,600
March 26, 2025	0.38	0.39	0.39	0.39	0.38	76,500
March 25, 2025	0.39	0.39	0.39	0.41	0.39	137,144
March 24, 2025	0.39	0.4	0.4	0.4	0.38	31,800
March 21, 2025	0.4	0.39	0.39	0.4	0.39	30,200
March 20, 2025	0.4	0.4	0.4	0.4	0.39	41,500
March 19, 2025	0.38	0.39	0.39	0.4	0.38	51,600
March 18, 2025	0.4	0.38	0.38	0.4	0.38	66,600
March 17, 2025	0.4	0.38	0.38	0.4	0.38	64,500
March 14, 2025	0.4	0.4	0.4	0.4	0.39	126,500
March 13, 2025	0.4	0.4	0.4	0.4	0.39	66,500
March 12, 2025	0.4	0.39	0.39	0.4	0.39	128,100
March 11, 2025	0.39	0.4	0.4	0.4	0.39	95,000
March 10, 2025	0.38	0.37	0.37	0.38	0.37	75,100
March 07, 2025	0.38	0.38	0.38	0.39	0.37	73,300
March 06, 2025	0.38	0.39	0.39	0.39	0.36	157,000
March 05, 2025	0.35	0.36	0.36	0.36	0.34	109,500
March 04, 2025	0.36	0.34	0.34	0.37	0.32	215,800
March 03, 2025	0.37	0.35	0.35	0.37	0.35	51,800
February 28, 2025	0.38	0.37	0.37	0.38	0.37	215,400
February 27, 2025	0.38	0.39	0.39	0.39	0.37	55,500
February 26, 2025	0.37	0.39	0.39	0.39	0.37	29,536
February 25, 2025	0.39	0.38	0.38	0.39	0.38	47,300
February 24, 2025	0.4	0.38	0.38	0.4	0.37	137,700
February 21, 2025	0.38	0.39	0.39	0.4	0.38	188,697
February 20, 2025	0.37	0.38	0.38	0.4	0.37	140,000
February 19, 2025	0.37	0.36	0.36	0.4	0.35	416,000
February 18, 2025	0.34	0.36	0.36	0.38	0.34	359,939
February 14, 2025	0.33	0.33	0.33	0.34	0.32	69,500
February 13, 2025	0.31	0.33	0.33	0.34	0.31	389,549
February 12, 2025	0.31	0.31	0.31	0.31	0.31	11,500
February 11, 2025	0.33	0.31	0.31	0.33	0.31	170,000
February 10, 2025	0.33	0.33	0.33	0.33	0.32	252,200
February 07, 2025	0.31	0.32	0.32	0.33	0.31	71,200
February 06, 2025	0.3	0.31	0.31	0.31	0.3	189,500
February 05, 2025	0.3	0.29	0.29	0.3	0.29	9,000
February 04, 2025	0.31	0.3	0.3	0.31	0.3	32,000
February 03, 2025	0.3	0.31	0.31	0.31	0.29	30,620
January 31, 2025	0.29	0.3	0.3	0.3	0.29	15,200
January 30, 2025	0.3	0.29	0.29	0.31	0.29	55,500

Goldquest Mining Corp. (GQC.V) TSXV