GoldQuest Mining Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	0.300	0.320	0.300	0.320	0.320	136,500
2022-04-05	0.300	0.300	0.290	0.290	0.290	33,000
2022-04-04	0.280	0.310	0.280	0.300	0.300	71,000
2022-04-01	0.310	0.310	0.280	0.280	0.280	100,900
2022-03-31	0.300	0.320	0.300	0.300	0.300	204,800
2022-03-30	0.280	0.280	0.280	0.280	0.280	96,900
2022-03-29	0.280	0.280	0.280	0.280	0.280	104,500
2022-03-28	0.300	0.300	0.280	0.280	0.280	86,600
2022-03-25	0.310	0.310	0.300	0.300	0.300	172,700
2022-03-24	0.300	0.310	0.300	0.310	0.310	101,500
2022-03-23	0.350	0.350	0.310	0.310	0.310	396,800
2022-03-22	0.350	0.360	0.340	0.360	0.360	258,700
2022-03-21	0.320	0.350	0.320	0.350	0.350	152,200
2022-03-18	0.310	0.340	0.310	0.340	0.340	155,600
2022-03-17	0.290	0.320	0.280	0.320	0.320	504,800
2022-03-16	0.280	0.280	0.280	0.280	0.280	14,100
2022-03-15	0.290	0.290	0.280	0.290	0.290	44,900
2022-03-14	0.310	0.310	0.300	0.300	0.300	100,900
2022-03-11	0.330	0.330	0.320	0.320	0.320	332,000
2022-03-10	0.330	0.350	0.330	0.340	0.340	699,400
2022-03-09	0.280	0.320	0.260	0.320	0.320	603,200
2022-03-08	0.340	0.340	0.280	0.280	0.280	804,400
2022-03-07	0.350	0.350	0.330	0.330	0.330	395,400
2022-03-04	0.260	0.340	0.250	0.340	0.340	521,700
2022-03-03	0.270	0.270	0.250	0.260	0.260	225,400
2022-03-02	0.280	0.280	0.270	0.280	0.280	58,900
2022-03-01	0.290	0.290	0.270	0.280	0.280	127,200
2022-02-28	0.300	0.300	0.280	0.290	0.290	181,500
2022-02-25	0.310	0.320	0.290	0.320	0.320	321,400
2022-02-24	0.360	0.360	0.300	0.300	0.300	251,200
2022-02-23	0.350	0.350	0.340	0.350	0.350	53,000
2022-02-22	0.350	0.360	0.330	0.330	0.330	221,600
2022-02-18	0.360	0.360	0.340	0.360	0.360	177,100
2022-02-17	0.340	0.360	0.340	0.360	0.360	88,300
2022-02-16	0.350	0.360	0.340	0.350	0.350	318,600
2022-02-15	0.340	0.350	0.340	0.350	0.350	85,900
2022-02-14	0.280	0.350	0.270	0.350	0.350	689,200
2022-02-11	0.280	0.280	0.260	0.280	0.280	145,200
2022-02-10	0.280	0.280	0.280	0.280	0.280	24,500
2022-02-09	0.300	0.300	0.280	0.280	0.280	240,300
2022-02-08	0.320	0.330	0.300	0.300	0.300	277,000
2022-02-07	0.330	0.340	0.280	0.340	0.340	379,500
2022-02-04	0.350	0.350	0.340	0.340	0.340	133,600
2022-02-03	0.340	0.350	0.330	0.350	0.350	226,700
2022-02-02	0.280	0.350	0.280	0.350	0.350	689,900
2022-02-01	0.280	0.290	0.270	0.280	0.280	137,700
2022-01-31	0.280	0.280	0.260	0.260	0.260	67,800
2022-01-28	0.250	0.290	0.250	0.270	0.270	441,700
2022-01-27	0.260	0.260	0.240	0.240	0.240	150,600
2022-01-26	0.290	0.300	0.260	0.270	0.270	146,000
2022-01-25	0.280	0.300	0.280	0.290	0.290	29,100
2022-01-24	0.290	0.290	0.270	0.280	0.280	95,900
2022-01-21	0.320	0.320	0.300	0.300	0.300	412,600
2022-01-20	0.320	0.350	0.310	0.320	0.320	503,400
2022-01-19	0.270	0.340	0.270	0.320	0.320	1,326,300
2022-01-18	0.260	0.260	0.240	0.250	0.250	128,300
2022-01-17	0.260	0.270	0.260	0.260	0.260	47,000
2022-01-14	0.270	0.280	0.250	0.280	0.280	137,300
2022-01-13	0.280	0.280	0.250	0.270	0.270	402,200
2022-01-12	0.290	0.290	0.270	0.280	0.280	487,600

← NewerPage 20 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.