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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	0.5	0.49	0.49	0.5	0.49	63,500
November 12, 2025	0.47	0.5	0.5	0.5	0.47	83,500
November 11, 2025	0.52	0.5	0.5	0.53	0.5	31,000
November 10, 2025	0.42	0.51	0.51	0.51	0.42	45,500
November 07, 2025	0.43	0.43	0.43	0.43	0.43	5,400
November 06, 2025	0.45	0.45	0.45	0.45	0.45	17,000
November 05, 2025	0.45	0.45	0.45	0.45	0.45	10,500
November 04, 2025	0.45	0.45	0.45	0.45	0.45	60,000
November 03, 2025	0.47	0.47	0.47	0.47	0.47	24,945
October 31, 2025	0.5	0.5	0.5	0.5	0.5	17,500
October 30, 2025	0.5	0.5	0.5	0.5	0.5	57,500
October 29, 2025	0.53	0.51	0.51	0.53	0.5	24,500
October 28, 2025	0.54	0.51	0.51	0.54	0.51	9,500
October 27, 2025	0.53	0.54	0.54	0.54	0.53	10,000
October 24, 2025	0.53	0.51	0.51	0.53	0.51	69,000
October 23, 2025	0.51	0.53	0.53	0.53	0.51	26,333
October 22, 2025	0.51	0.52	0.52	0.57	0.51	32,900
October 21, 2025	0.57	0.53	0.53	0.57	0.5	48,500
October 20, 2025	0.58	0.58	0.58	0.58	0.58	0
October 17, 2025	0.58	0.58	0.58	0.58	0.58	66,600
October 16, 2025	0.58	0.58	0.58	0.59	0.58	79,504
October 15, 2025	0.6	0.59	0.59	0.6	0.59	73,400
October 14, 2025	0.65	0.61	0.61	0.65	0.58	96,045
October 10, 2025	0.65	0.65	0.65	0.67	0.65	13,100
October 09, 2025	0.66	0.65	0.65	0.66	0.65	60,500
October 08, 2025	0.64	0.64	0.64	0.64	0.64	0
October 07, 2025	0.63	0.64	0.64	0.65	0.63	14,700
October 06, 2025	0.65	0.66	0.66	0.66	0.65	12,400
October 03, 2025	0.64	0.64	0.64	0.65	0.63	44,100
October 02, 2025	0.63	0.63	0.63	0.63	0.63	16,000
October 01, 2025	0.62	0.62	0.62	0.62	0.62	0
September 30, 2025	0.63	0.62	0.62	0.63	0.62	19,000
September 29, 2025	0.6	0.61	0.61	0.61	0.6	15,916
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

Questor Technology Inc. (QST.V) TSXV