Questerre Energy Corporation - QEC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.42	0.36	0.36	0.42	0.36	3,621
August 15, 2025	0.36	0.36	0.36	0.36	0.36	7,000
August 14, 2025	0.37	0.37	0.37	0.37	0.37	68,944
August 13, 2025	0.36	0.37	0.37	0.4	0.36	17,127
August 12, 2025	0.39	0.39	0.39	0.39	0.39	14,500
August 11, 2025	0.42	0.39	0.39	0.42	0.39	26,800
August 08, 2025	0.4	0.4	0.4	0.42	0.37	54,300
August 07, 2025	0.42	0.44	0.44	0.45	0.41	134,822
August 06, 2025	0.39	0.38	0.38	0.39	0.38	17,614
August 05, 2025	0.38	0.4	0.4	0.4	0.38	22,600
August 01, 2025	0.3	0.36	0.36	0.38	0.3	363,400
July 31, 2025	0.33	0.33	0.33	0.33	0.33	0
July 30, 2025	0.33	0.33	0.33	0.33	0.33	0
July 29, 2025	0.34	0.33	0.33	0.35	0.3	321,846
July 28, 2025	0.3	0.3	0.3	0.3	0.3	13,500
July 25, 2025	0.3	0.3	0.3	0.3	0.3	502
July 24, 2025	0.3	0.3	0.3	0.3	0.3	15,000
July 23, 2025	0.29	0.29	0.29	0.29	0.29	2,300
July 22, 2025	0.28	0.29	0.29	0.3	0.28	28,800
July 21, 2025	0.28	0.29	0.29	0.3	0.28	14,000
July 18, 2025	0.29	0.29	0.29	0.29	0.29	1,000
July 17, 2025	0.28	0.28	0.28	0.28	0.28	2,000
July 16, 2025	0.3	0.28	0.28	0.3	0.28	52,000
July 15, 2025	0.32	0.32	0.32	0.32	0.32	1,000
July 14, 2025	0.28	0.31	0.31	0.31	0.28	5,220
July 11, 2025	0.28	0.28	0.28	0.28	0.28	10,700
July 10, 2025	0.28	0.28	0.28	0.28	0.28	500
July 09, 2025	0.31	0.3	0.3	0.31	0.3	38,500
July 08, 2025	0.32	0.32	0.32	0.33	0.32	39,500
July 07, 2025	0.31	0.31	0.31	0.31	0.31	2,600
July 04, 2025	0.3	0.3	0.3	0.3	0.3	1,047
July 03, 2025	0.31	0.31	0.31	0.31	0.31	6,000
July 02, 2025	0.3	0.3	0.3	0.31	0.3	3,018
June 30, 2025	0.32	0.32	0.32	0.32	0.32	7,500
June 27, 2025	0.31	0.31	0.31	0.31	0.26	38,300
June 26, 2025	0.3	0.3	0.3	0.3	0.3	12,100
June 25, 2025	0.28	0.3	0.3	0.3	0.28	32,509
June 24, 2025	0.28	0.28	0.28	0.28	0.28	44,500
June 23, 2025	0.28	0.28	0.28	0.3	0.28	122,100
June 20, 2025	0.27	0.27	0.27	0.27	0.27	6,000
June 19, 2025	0.26	0.26	0.26	0.26	0.26	55,000
June 18, 2025	0.26	0.26	0.26	0.26	0.26	7,500
June 17, 2025	0.27	0.27	0.27	0.27	0.27	0
June 16, 2025	0.26	0.27	0.27	0.28	0.26	54,735
June 13, 2025	0.27	0.28	0.28	0.28	0.27	14,500
June 12, 2025	0.27	0.27	0.27	0.27	0.27	9,000
June 11, 2025	0.26	0.26	0.26	0.26	0.26	4,600
June 10, 2025	0.26	0.26	0.26	0.27	0.26	94,500
June 09, 2025	0.26	0.26	0.26	0.26	0.26	13,500
June 06, 2025	0.25	0.25	0.25	0.25	0.25	4,500
June 05, 2025	0.25	0.25	0.25	0.25	0.25	500
June 04, 2025	0.26	0.25	0.25	0.26	0.25	125,700
June 03, 2025	0.24	0.25	0.25	0.25	0.24	24,941
June 02, 2025	0.25	0.24	0.24	0.25	0.24	41,720
May 30, 2025	0.24	0.26	0.26	0.26	0.21	109,933
May 29, 2025	0.24	0.24	0.24	0.24	0.24	14,000
May 28, 2025	0.25	0.24	0.24	0.25	0.24	118,900
May 27, 2025	0.25	0.24	0.24	0.25	0.24	52,000
May 26, 2025	0.25	0.26	0.26	0.26	0.24	47,000
May 23, 2025	0.27	0.27	0.27	0.27	0.27	6,000

Questerre Energy Corporation (QEC.TO) TSX