Questerre Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 2.415 | 2.650 | 2.290 | 2.465 | 2.465 | 10,926,710 |
| 2024-06-04 | 2.170 | 2.430 | 2.105 | 2.380 | 2.380 | 7,632,978 |
| 2024-06-03 | 1.850 | 2.290 | 1.822 | 2.150 | 2.150 | 5,205,045 |
| 2024-05-31 | 1.850 | 1.860 | 1.822 | 1.850 | 1.850 | 1,043,161 |
| 2024-05-30 | 1.830 | 1.846 | 1.802 | 1.840 | 1.840 | 470,692 |
| 2024-05-29 | 1.820 | 1.840 | 1.802 | 1.830 | 1.830 | 992,325 |
| 2024-05-28 | 1.822 | 1.860 | 1.818 | 1.848 | 1.848 | 683,965 |
| 2024-05-27 | 1.778 | 1.820 | 1.742 | 1.820 | 1.820 | 810,152 |
| 2024-05-24 | 1.730 | 1.768 | 1.730 | 1.760 | 1.760 | 226,409 |
| 2024-05-23 | 1.764 | 1.768 | 1.722 | 1.740 | 1.740 | 190,460 |
| 2024-05-22 | 1.740 | 1.760 | 1.718 | 1.756 | 1.756 | 451,062 |
| 2024-05-21 | 1.726 | 1.740 | 1.706 | 1.740 | 1.740 | 80,599 |
| 2024-05-16 | 1.750 | 1.750 | 1.702 | 1.702 | 1.702 | 193,794 |
| 2024-05-15 | 1.700 | 1.750 | 1.700 | 1.730 | 1.730 | 171,457 |
| 2024-05-14 | 1.760 | 1.760 | 1.700 | 1.740 | 1.740 | 206,886 |
| 2024-05-13 | 1.790 | 1.790 | 1.680 | 1.750 | 1.750 | 697,044 |
| 2024-05-10 | 1.820 | 1.820 | 1.766 | 1.800 | 1.800 | 416,655 |
| 2024-05-08 | 1.790 | 1.830 | 1.750 | 1.820 | 1.820 | 523,687 |
| 2024-05-07 | 1.800 | 1.826 | 1.744 | 1.774 | 1.774 | 384,769 |
| 2024-05-06 | 1.740 | 1.822 | 1.740 | 1.820 | 1.820 | 1,036,878 |
| 2024-05-03 | 1.740 | 1.748 | 1.690 | 1.738 | 1.738 | 422,241 |
| 2024-05-02 | 1.788 | 1.788 | 1.718 | 1.740 | 1.740 | 146,960 |
| 2024-04-30 | 1.746 | 1.788 | 1.720 | 1.788 | 1.788 | 497,707 |
| 2024-04-29 | 1.684 | 1.758 | 1.684 | 1.730 | 1.730 | 136,939 |
| 2024-04-26 | 1.710 | 1.750 | 1.680 | 1.728 | 1.728 | 197,121 |
| 2024-04-25 | 1.788 | 1.788 | 1.686 | 1.690 | 1.690 | 273,354 |
| 2024-04-24 | 1.790 | 1.790 | 1.712 | 1.748 | 1.748 | 253,700 |
| 2024-04-23 | 1.700 | 1.800 | 1.700 | 1.740 | 1.740 | 470,822 |
| 2024-04-22 | 1.688 | 1.798 | 1.670 | 1.682 | 1.682 | 417,042 |
| 2024-04-19 | 1.730 | 1.730 | 1.660 | 1.690 | 1.690 | 561,017 |
| 2024-04-18 | 1.734 | 1.764 | 1.670 | 1.754 | 1.754 | 311,243 |
| 2024-04-17 | 1.740 | 1.782 | 1.730 | 1.766 | 1.766 | 142,281 |
| 2024-04-16 | 1.780 | 1.780 | 1.722 | 1.764 | 1.764 | 263,073 |
| 2024-04-15 | 1.776 | 1.782 | 1.732 | 1.780 | 1.780 | 456,919 |
| 2024-04-12 | 1.836 | 1.836 | 1.776 | 1.776 | 1.776 | 624,476 |
| 2024-04-11 | 1.850 | 1.850 | 1.786 | 1.798 | 1.798 | 380,585 |
| 2024-04-10 | 1.780 | 1.854 | 1.780 | 1.814 | 1.814 | 350,513 |
| 2024-04-09 | 1.860 | 1.860 | 1.812 | 1.820 | 1.820 | 724,413 |
| 2024-04-08 | 1.800 | 1.848 | 1.800 | 1.846 | 1.846 | 571,559 |
| 2024-04-05 | 1.850 | 1.850 | 1.822 | 1.848 | 1.848 | 407,309 |
| 2024-04-04 | 1.790 | 1.856 | 1.790 | 1.826 | 1.826 | 675,569 |
| 2024-04-03 | 1.770 | 1.836 | 1.770 | 1.810 | 1.810 | 512,713 |
| 2024-04-02 | 1.780 | 1.840 | 1.780 | 1.798 | 1.798 | 330,790 |
| 2024-03-27 | 1.758 | 1.808 | 1.758 | 1.808 | 1.808 | 257,411 |
| 2024-03-26 | 1.780 | 1.810 | 1.774 | 1.796 | 1.796 | 798,227 |
| 2024-03-25 | 1.810 | 1.810 | 1.750 | 1.770 | 1.770 | 732,098 |
| 2024-03-22 | 1.914 | 1.914 | 1.788 | 1.796 | 1.796 | 2,534,685 |
| 2024-03-21 | 1.900 | 1.928 | 1.846 | 1.910 | 1.910 | 956,587 |
| 2024-03-20 | 1.916 | 1.938 | 1.886 | 1.906 | 1.906 | 628,475 |
| 2024-03-19 | 1.904 | 1.920 | 1.902 | 1.920 | 1.920 | 125,754 |
| 2024-03-18 | 1.940 | 1.940 | 1.884 | 1.918 | 1.918 | 607,426 |
| 2024-03-15 | 1.968 | 1.968 | 1.912 | 1.922 | 1.922 | 404,495 |
| 2024-03-14 | 1.948 | 1.968 | 1.922 | 1.928 | 1.928 | 524,620 |
| 2024-03-13 | 1.936 | 2.040 | 1.936 | 1.950 | 1.950 | 718,261 |
| 2024-03-12 | 1.888 | 2.000 | 1.888 | 1.966 | 1.966 | 1,672,105 |
| 2024-03-11 | 1.910 | 1.944 | 1.900 | 1.930 | 1.930 | 742,588 |
| 2024-03-08 | 1.872 | 1.936 | 1.860 | 1.910 | 1.910 | 1,277,400 |
| 2024-03-07 | 1.824 | 1.938 | 1.824 | 1.872 | 1.872 | 876,517 |
| 2024-03-06 | 1.860 | 1.880 | 1.820 | 1.860 | 1.860 | 501,221 |
| 2024-03-05 | 1.928 | 1.928 | 1.830 | 1.848 | 1.848 | 606,639 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.