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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	0.41	0.41	0.41	0.41	0.41	3,000
June 30, 2025	0.41	0.4	0.4	0.41	0.4	151,300
June 27, 2025	0.41	0.41	0.41	0.42	0.41	104,400
June 26, 2025	0.4	0.41	0.41	0.42	0.4	16,700
June 25, 2025	0.4	0.4	0.4	0.4	0.4	0
June 24, 2025	0.39	0.4	0.4	0.4	0.39	16,520
June 23, 2025	0.38	0.38	0.38	0.39	0.38	25,800
June 20, 2025	0.39	0.39	0.39	0.39	0.39	3,000
June 19, 2025	0.38	0.38	0.38	0.38	0.38	4,500
June 18, 2025	0.43	0.39	0.39	0.43	0.38	5,400
June 17, 2025	0.39	0.39	0.39	0.39	0.38	10,040
June 16, 2025	0.37	0.4	0.4	0.4	0.37	6,100
June 13, 2025	0.41	0.41	0.41	0.41	0.41	0
June 12, 2025	0.41	0.41	0.41	0.41	0.41	4,500
June 11, 2025	0.4	0.4	0.4	0.4	0.4	1,400
June 10, 2025	0.42	0.41	0.41	0.42	0.41	3,021
June 09, 2025	0.42	0.42	0.42	0.42	0.42	2,500
June 06, 2025	0.43	0.43	0.43	0.43	0.43	0
June 05, 2025	0.42	0.43	0.43	0.43	0.4	11,700
June 04, 2025	0.43	0.45	0.45	0.45	0.43	15,500
June 03, 2025	0.45	0.45	0.45	0.46	0.41	46,300
June 02, 2025	0.42	0.45	0.45	0.46	0.42	3,000
May 30, 2025	0.52	0.5	0.5	0.52	0.5	28,300
May 29, 2025	0.54	0.54	0.54	0.54	0.54	0

Questor Technology Inc. (QST.V) TSXV