Canada markets closed

Goldquest Mining Corp. (GQC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1900-0.0200 (-9.52%)
At close: 02:16PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 20220.20000.20000.19000.19000.190081,600
Sept 22, 20220.22000.22000.21000.21000.2100105,100
Sept 21, 20220.22000.23000.20000.22000.220065,000
Sept 20, 20220.21000.21000.21000.21000.2100-
Sept 19, 20220.20000.21000.20000.21000.21002,500
Sept 16, 20220.21000.23000.20000.21000.210056,300
Sept 15, 20220.22000.22000.22000.22000.22001,300
Sept 14, 20220.20000.20000.20000.20000.2000-
Sept 13, 20220.21000.21000.20000.20000.200015,500
Sept 12, 20220.21000.21000.20000.21000.21008,800
Sept 09, 20220.23000.23000.23000.23000.230011,200
Sept 08, 20220.21000.23000.20000.23000.230056,700
Sept 07, 20220.23000.23000.23000.23000.23001,500
Sept 06, 20220.21000.21000.21000.21000.210025,800
Sept 02, 20220.21000.24000.20000.24000.240037,500
Sept 01, 20220.21000.21000.21000.21000.21003,000
Aug 31, 20220.22000.22000.22000.22000.2200-
Aug 30, 20220.21000.22000.21000.22000.220027,500
Aug 29, 20220.21000.23000.21000.22000.220049,900
Aug 26, 20220.20000.20000.19000.19000.190021,300
Aug 25, 20220.20000.20000.20000.20000.200016,000
Aug 24, 20220.19000.21000.19000.21000.2100153,400
Aug 23, 20220.17000.19000.17000.19000.190074,600
Aug 22, 20220.16000.17000.15000.17000.1700136,800
Aug 19, 20220.17000.17000.16000.17000.1700126,700
Aug 18, 20220.20000.20000.17000.17000.1700167,700
Aug 17, 20220.20000.20000.18000.18000.180063,000
Aug 16, 20220.20000.20000.20000.20000.20008,500
Aug 15, 20220.20000.20000.19000.19000.190035,200
Aug 12, 20220.22000.22000.22000.22000.2200-
Aug 11, 20220.22000.22000.22000.22000.2200-
Aug 10, 20220.22000.22000.22000.22000.22001,000
Aug 09, 20220.21000.21000.21000.21000.2100-
Aug 08, 20220.22000.22000.21000.21000.21005,100
Aug 05, 20220.21000.23000.20000.21000.210024,000
Aug 04, 20220.20000.20000.20000.20000.200030,000
Aug 03, 20220.20000.20000.20000.20000.200030,800
Aug 02, 20220.22000.22000.20000.20000.200021,200
Jul 29, 20220.22000.23000.22000.23000.23007,000
Jul 28, 20220.22000.22000.22000.22000.22004,000
Jul 27, 20220.20000.20000.20000.20000.200015,300
Jul 26, 20220.22000.22000.22000.22000.2200300
Jul 25, 20220.22000.22000.22000.22000.220058,300
Jul 22, 20220.20000.23000.20000.22000.2200289,800
Jul 21, 20220.18000.19000.18000.19000.1900106,100
Jul 20, 20220.18000.19000.18000.19000.1900193,400
Jul 19, 20220.17000.17000.17000.17000.170036,000
Jul 18, 20220.17000.17000.16000.16000.160073,300
Jul 15, 20220.17000.17000.17000.17000.17001,500
Jul 14, 20220.17000.17000.17000.17000.17001,000
Jul 13, 20220.16000.17000.16000.17000.170029,000
Jul 12, 20220.17000.17000.17000.17000.17001,000
Jul 11, 20220.18000.18000.16000.16000.160034,400
Jul 08, 20220.17000.17000.17000.17000.170042,500
Jul 07, 20220.18000.19000.18000.18000.180044,400
Jul 06, 20220.18000.19000.17000.18000.180091,600
Jul 05, 20220.17000.18000.17000.18000.180038,100
Jul 04, 20220.17000.17000.17000.17000.170029,200
Jun 30, 20220.19000.19000.19000.19000.1900-
Jun 29, 20220.17000.19000.16000.19000.190072,600
Jun 28, 20220.17000.19000.17000.17000.170053,000
Jun 27, 20220.18000.18000.18000.18000.180013,900
Jun 24, 20220.17000.17000.17000.17000.170081,600
Jun 23, 20220.18000.18000.18000.18000.1800600
Jun 22, 20220.18000.18000.18000.18000.18008,800
Jun 21, 20220.19000.19000.18000.19000.190062,500
Jun 20, 20220.19000.19000.18000.18000.180012,500
Jun 17, 20220.20000.20000.18000.19000.1900135,500
Jun 16, 20220.22000.23000.20000.20000.2000316,800
Jun 15, 20220.22000.24000.22000.23000.2300174,000
Jun 14, 20220.22000.22000.20000.22000.2200295,200
Jun 13, 20220.23000.23000.21000.22000.2200106,700
Jun 10, 20220.23000.25000.23000.25000.2500211,800
Jun 09, 20220.20000.22000.20000.22000.220095,000
Jun 08, 20220.20000.20000.20000.20000.20002,000
Jun 07, 20220.22000.22000.20000.22000.220075,700
Jun 06, 20220.21000.22000.20000.20000.200084,600
Jun 03, 20220.20000.22000.20000.22000.220068,800
Jun 02, 20220.20000.22000.20000.20000.2000149,500
Jun 01, 20220.17000.18000.17000.18000.180045,000
May 31, 20220.16000.17000.16000.17000.1700239,200
May 30, 20220.17000.17000.16000.16000.1600170,000
May 27, 20220.18000.18000.17000.17000.170028,500
May 26, 20220.18000.18000.16000.17000.1700250,600
May 25, 20220.20000.20000.18000.18000.180073,000
May 24, 20220.22000.22000.20000.20000.200070,100
May 20, 20220.18000.21000.18000.21000.2100117,700
May 19, 20220.16000.17000.16000.17000.170056,500
May 18, 20220.16000.17000.16000.17000.170021,500
May 17, 20220.15000.16000.15000.16000.160049,700
May 16, 20220.16000.16000.15000.15000.15009,300
May 13, 20220.15000.16000.14000.16000.160050,500
May 12, 20220.16000.16000.15000.15000.1500108,000
May 11, 20220.16000.17000.16000.16000.160037,300
May 10, 20220.16000.16000.16000.16000.1600128,200
May 09, 20220.17000.17000.16000.17000.170030,500
May 06, 20220.17000.17000.16000.16000.160094,900
May 05, 20220.19000.19000.17000.17000.1700214,500
May 04, 20220.20000.20000.19000.19000.190036,100
May 03, 20220.19000.20000.19000.20000.200043,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...