Canada markets closed

QuestEx Gold & Copper Ltd. (QEX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.8800+0.0200 (+2.33%)
At close: 11:58AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 20220.87000.89000.87000.88000.880024,600
Jan. 14, 20220.84000.86000.84000.86000.860035,800
Jan. 13, 20220.84000.84000.82000.82000.8200103,100
Jan. 12, 20220.81000.84000.81000.83000.830038,300
Jan. 11, 20220.78000.79000.78000.79000.79003,800
Jan. 10, 20220.77000.78000.77000.77000.770021,500
Jan. 07, 20220.77000.78000.77000.78000.78009,000
Jan. 06, 20220.77000.79000.76000.78000.780041,400
Jan. 05, 20220.78000.78000.78000.78000.78002,000
Jan. 04, 20220.75000.79000.74000.79000.790051,600
Dec. 31, 2021------
Dec. 30, 20210.76000.76000.76000.76000.760026,800
Dec. 29, 20210.72000.75000.70000.75000.750030,300
Dec. 24, 20210.74000.74000.74000.74000.7400-
Dec. 23, 20210.70000.74000.70000.74000.740061,000
Dec. 22, 20210.67000.70000.66000.69000.690049,400
Dec. 21, 20210.66000.66000.65000.65000.650026,000
Dec. 20, 20210.65000.65000.65000.65000.65001,000
Dec. 17, 20210.65000.66000.65000.66000.660013,500
Dec. 16, 20210.64000.64000.64000.64000.64001,500
Dec. 15, 20210.64000.66000.62000.65000.650080,000
Dec. 14, 20210.65000.65000.62000.63000.630079,000
Dec. 13, 20210.66000.67000.65000.65000.650075,000
Dec. 10, 20210.66000.67000.66000.66000.66003,500
Dec. 09, 20210.65000.65000.65000.65000.65005,000
Dec. 08, 20210.62000.64000.62000.63000.63006,500
Dec. 07, 20210.62000.64000.62000.62000.620075,200
Dec. 06, 20210.62000.63000.62000.62000.620010,500
Dec. 03, 20210.64000.64000.63000.63000.630010,700
Dec. 02, 20210.62000.62000.62000.62000.620036,500
Dec. 01, 20210.63000.63000.62000.62000.620019,200
Nov. 30, 20210.62000.63000.60000.62000.6200105,000
Nov. 29, 20210.58000.65000.58000.64000.640088,600
Nov. 26, 20210.59000.59000.54000.57000.570047,500
Nov. 25, 20210.58000.60000.58000.60000.600020,300
Nov. 24, 20210.60000.60000.59000.60000.600021,900
Nov. 23, 20210.64000.64000.60000.60000.600019,900
Nov. 22, 20210.66000.66000.64000.64000.640034,600
Nov. 19, 20210.66000.66000.66000.66000.66001,500
Nov. 18, 20210.67000.67000.66000.66000.660015,900
Nov. 17, 20210.70000.70000.67000.67000.670030,300
Nov. 16, 20210.70000.70000.69000.70000.700010,000
Nov. 15, 20210.69000.70000.69000.70000.700010,500
Nov. 12, 20210.69000.69000.66000.66000.660030,800
Nov. 11, 20210.68000.69000.68000.69000.69004,000
Nov. 10, 20210.69000.70000.68000.68000.680038,200
Nov. 09, 20210.68000.68000.66000.66000.660037,700
Nov. 08, 20210.70000.70000.68000.68000.680010,500
Nov. 05, 20210.70000.70000.70000.70000.70001,700
Nov. 04, 20210.69000.69000.69000.69000.69004,000
Nov. 03, 20210.68000.73000.66000.68000.680049,200
Nov. 02, 20210.69000.69000.69000.69000.69007,300
Nov. 01, 20210.67000.69000.67000.68000.680014,700
Oct. 29, 20210.70000.70000.67000.68000.680033,700
Oct. 28, 20210.71000.71000.70000.70000.700010,500
Oct. 27, 20210.72000.75000.71000.71000.710043,500
Oct. 26, 20210.74000.74000.71000.73000.730044,200
Oct. 25, 20210.76000.77000.71000.74000.740064,000
Oct. 22, 20210.78000.78000.78000.78000.7800-
Oct. 21, 20210.79000.80000.78000.78000.7800156,100
Oct. 20, 20210.81000.81000.81000.81000.8100-
Oct. 19, 20210.80000.81000.79000.81000.810055,100
Oct. 18, 20210.80000.81000.80000.81000.81006,500
Oct. 15, 20210.80000.80000.79000.80000.800087,800
Oct. 14, 20210.81000.81000.80000.80000.800068,100
Oct. 13, 20210.80000.81000.78000.81000.8100144,100
Oct. 12, 20210.78000.81000.78000.81000.810040,600
Oct. 08, 20210.79000.79000.78000.78000.780015,000
Oct. 07, 20210.79000.80000.78000.80000.800060,300
Oct. 06, 20210.77000.80000.77000.77000.7700113,000
Oct. 05, 20210.79000.79000.77000.78000.780056,000
Oct. 04, 20210.79000.80000.78000.79000.7900108,000
Oct. 01, 20210.78000.80000.78000.78000.7800105,500
Sep. 30, 20210.79000.80000.78000.80000.800041,000
Sep. 29, 20210.80000.80000.79000.80000.800023,800
Sep. 28, 20210.78000.81000.78000.81000.810040,400
Sep. 27, 20210.78000.80000.78000.80000.80003,700
Sep. 24, 20210.72000.77000.72000.77000.770020,000
Sep. 23, 20210.69000.70000.69000.70000.700033,900
Sep. 22, 20210.70000.70000.67000.68000.680025,900
Sep. 21, 20210.69000.69000.68000.69000.690015,900
Sep. 20, 20210.72000.72000.68000.68000.680050,000
Sep. 17, 20210.70000.73000.70000.72000.720029,600
Sep. 16, 20210.72000.72000.70000.71000.710012,500
Sep. 15, 20210.74000.74000.74000.74000.74002,000
Sep. 14, 20210.75000.75000.71000.75000.750029,000
Sep. 13, 20210.77000.77000.71000.75000.750042,200
Sep. 10, 20210.78000.78000.75000.75000.750020,900
Sep. 09, 20210.76000.78000.76000.78000.78004,400
Sep. 08, 20210.78000.78000.78000.78000.780012,500
Sep. 07, 20210.80000.81000.77000.80000.800033,200
Sep. 03, 20210.79000.80000.76000.80000.800016,100
Sep. 02, 20210.78000.79000.78000.79000.79005,600
Sep. 01, 20210.75000.78000.75000.78000.780011,100
Aug. 31, 20210.72000.75000.70000.75000.750024,500
Aug. 30, 20210.71000.71000.71000.71000.71006,000
Aug. 27, 20210.70000.70000.70000.70000.70001,500
Aug. 26, 20210.70000.70000.70000.70000.70002,000
Aug. 25, 20210.71000.71000.70000.71000.710012,100
Aug. 24, 20210.71000.71000.71000.71000.71009,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...