Questor Technology Inc. - QST.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.63	0.62	0.62	0.64	0.62	47,200
September 25, 2025	0.61	0.61	0.61	0.66	0.6	118,600
September 24, 2025	0.54	0.54	0.54	0.54	0.54	0
September 23, 2025	0.54	0.54	0.54	0.54	0.54	1,500
September 22, 2025	0.57	0.55	0.55	0.57	0.55	4,100
September 19, 2025	0.57	0.57	0.57	0.57	0.57	500
September 18, 2025	0.57	0.57	0.57	0.57	0.57	2,000
September 17, 2025	0.57	0.57	0.57	0.57	0.56	14,400
September 16, 2025	0.57	0.57	0.57	0.57	0.57	6,500
September 15, 2025	0.57	0.55	0.55	0.57	0.54	29,606
September 12, 2025	0.58	0.58	0.58	0.6	0.57	44,715
September 11, 2025	0.52	0.51	0.51	0.52	0.51	6,005
September 10, 2025	0.5	0.53	0.53	0.53	0.48	38,500
September 09, 2025	0.57	0.49	0.49	0.58	0.49	42,444
September 08, 2025	0.55	0.57	0.57	0.59	0.55	3,500
September 05, 2025	0.5	0.55	0.55	0.55	0.5	56,100
September 04, 2025	0.55	0.55	0.55	0.55	0.55	0
September 03, 2025	0.55	0.55	0.55	0.56	0.53	71,700
September 02, 2025	0.57	0.52	0.52	0.58	0.5	219,130
August 29, 2025	0.58	0.57	0.57	0.59	0.55	45,300
August 28, 2025	0.51	0.58	0.58	0.59	0.45	208,446
August 27, 2025	0.45	0.43	0.43	0.45	0.43	28,500
August 26, 2025	0.46	0.46	0.46	0.46	0.45	37,500
August 25, 2025	0.49	0.45	0.45	0.49	0.45	16,520
August 22, 2025	0.46	0.48	0.48	0.48	0.45	30,461
August 21, 2025	0.5	0.46	0.46	0.51	0.45	36,900
August 20, 2025	0.45	0.48	0.48	0.5	0.45	32,939
August 19, 2025	0.5	0.51	0.51	0.51	0.5	18,000
August 18, 2025	0.46	0.48	0.48	0.49	0.46	18,100
August 15, 2025	0.46	0.46	0.46	0.46	0.46	0
August 14, 2025	0.46	0.46	0.46	0.46	0.46	8,600
August 13, 2025	0.46	0.45	0.45	0.46	0.45	8,500
August 12, 2025	0.46	0.46	0.46	0.46	0.46	1,000
August 11, 2025	0.45	0.47	0.47	0.47	0.45	6,005
August 08, 2025	0.48	0.48	0.48	0.48	0.48	6,000
August 07, 2025	0.47	0.49	0.49	0.49	0.47	12,000
August 06, 2025	0.53	0.53	0.53	0.53	0.53	0
August 05, 2025	0.54	0.53	0.53	0.54	0.52	6,715
August 01, 2025	0.48	0.54	0.54	0.54	0.48	40,918
July 31, 2025	0.48	0.48	0.48	0.48	0.48	12,708
July 30, 2025	0.5	0.49	0.49	0.5	0.49	28,000
July 29, 2025	0.49	0.49	0.49	0.49	0.49	1,300
July 28, 2025	0.49	0.49	0.49	0.49	0.49	1,000
July 25, 2025	0.5	0.5	0.5	0.5	0.5	0
July 24, 2025	0.51	0.5	0.5	0.51	0.5	2,648
July 23, 2025	0.49	0.49	0.49	0.49	0.49	31,300
July 22, 2025	0.48	0.49	0.49	0.49	0.48	8,600
July 21, 2025	0.47	0.47	0.47	0.47	0.47	0
July 18, 2025	0.47	0.47	0.47	0.47	0.47	0
July 17, 2025	0.47	0.47	0.47	0.47	0.47	6,600
July 16, 2025	0.42	0.47	0.47	0.47	0.42	38,203
July 15, 2025	0.4	0.42	0.42	0.42	0.4	16,000
July 14, 2025	0.4	0.39	0.39	0.4	0.39	8,000
July 11, 2025	0.39	0.39	0.39	0.39	0.39	2,000
July 10, 2025	0.4	0.4	0.4	0.4	0.4	0
July 09, 2025	0.4	0.4	0.4	0.4	0.4	10,000
July 08, 2025	0.41	0.4	0.4	0.41	0.4	8,600
July 07, 2025	0.42	0.42	0.42	0.42	0.42	628
July 04, 2025	0.41	0.41	0.41	0.41	0.41	0
July 03, 2025	0.41	0.41	0.41	0.41	0.41	0

Questor Technology Inc. (QST.V) TSXV