Goldquest Mining Corp. (GQC.V) TSXV

0.66

+0(+0.00%)

Updated at August 19 03:59PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	0.66	0.66	0.66	0.66	0.64	76,126
July 25, 2025	0.69	0.68	0.68	0.69	0.67	78,200
July 24, 2025	0.71	0.68	0.68	0.71	0.68	63,000
July 23, 2025	0.71	0.71	0.71	0.72	0.69	36,642
July 22, 2025	0.66	0.71	0.71	0.72	0.66	43,200
July 21, 2025	0.68	0.65	0.65	0.68	0.65	111,700
July 18, 2025	0.71	0.66	0.66	0.71	0.66	174,645
July 17, 2025	0.79	0.7	0.7	0.79	0.7	135,700
July 16, 2025	0.74	0.77	0.77	0.79	0.74	75,500
July 15, 2025	0.79	0.77	0.77	0.79	0.76	73,911
July 14, 2025	0.84	0.79	0.79	0.84	0.79	40,700
July 11, 2025	0.82	0.83	0.83	0.83	0.8	15,924
July 10, 2025	0.84	0.82	0.82	0.84	0.82	58,300
July 09, 2025	0.83	0.84	0.84	0.84	0.83	35,700
July 08, 2025	0.83	0.83	0.83	0.85	0.82	84,807
July 07, 2025	0.86	0.85	0.85	0.86	0.85	34,705
July 04, 2025	0.87	0.87	0.87	0.87	0.87	0
July 03, 2025	0.85	0.87	0.87	0.87	0.83	59,877
July 02, 2025	0.8	0.84	0.84	0.85	0.8	93,500
June 30, 2025	0.8	0.82	0.82	0.82	0.75	171,700
June 27, 2025	0.8	0.78	0.78	0.81	0.77	182,744
June 26, 2025	0.8	0.81	0.81	0.81	0.79	306,229
June 25, 2025	0.83	0.81	0.81	0.83	0.78	163,099
June 24, 2025	0.83	0.83	0.83	0.85	0.81	414,747
June 23, 2025	0.85	0.83	0.83	0.87	0.82	163,900
June 20, 2025	0.82	0.84	0.84	0.86	0.82	359,500
June 19, 2025	0.85	0.8	0.8	0.85	0.8	94,900
June 18, 2025	0.81	0.86	0.86	0.86	0.81	575,904
June 17, 2025	0.78	0.83	0.83	0.83	0.77	408,100
June 16, 2025	0.78	0.78	0.78	0.78	0.74	323,325
June 13, 2025	0.75	0.79	0.79	0.8	0.75	405,330
June 12, 2025	0.69	0.75	0.75	0.75	0.68	787,323
June 11, 2025	0.65	0.66	0.66	0.68	0.65	83,000
June 10, 2025	0.62	0.62	0.62	0.64	0.6	126,000
June 09, 2025	0.59	0.61	0.61	0.63	0.59	387,300
June 06, 2025	0.58	0.59	0.59	0.6	0.57	128,200
June 05, 2025	0.59	0.57	0.57	0.59	0.57	149,500
June 04, 2025	0.6	0.57	0.57	0.6	0.57	89,500
June 03, 2025	0.57	0.58	0.58	0.6	0.56	133,500
June 02, 2025	0.56	0.56	0.56	0.58	0.54	52,000
May 30, 2025	0.55	0.54	0.54	0.56	0.54	39,000
May 29, 2025	0.52	0.54	0.54	0.54	0.52	45,526
May 28, 2025	0.51	0.53	0.53	0.53	0.51	49,300
May 27, 2025	0.53	0.52	0.52	0.53	0.52	66,000
May 26, 2025	0.53	0.51	0.51	0.53	0.51	108,504
May 23, 2025	0.52	0.51	0.51	0.52	0.51	69,900
May 22, 2025	0.54	0.52	0.52	0.54	0.52	17,010