Skip to main content
Aegis Critical Energy Defence Corp. (CSE:QESS)
Canada flag Canada · Delayed Price · Currency is CAD
0.315
+0.015 (5.00%)
At close: Dec 5, 2025

CSE:QESS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.300.320.300.31-3.33%566,984
Dec 4, 20250.300.310.300.300.303.45%772,125
Dec 3, 20250.300.300.290.290.29-1.69%272,370
Dec 2, 20250.300.320.290.300.301.72%759,136
Dec 1, 20250.300.300.290.290.29-6.45%488,144
Nov 28, 20250.310.310.300.310.31-646,523
Nov 27, 20250.300.320.300.310.311.64%733,637
Nov 26, 20250.320.340.300.310.31-6.15%955,259
Nov 25, 20250.340.340.320.330.33-7.14%979,622
Nov 24, 20250.340.360.340.350.351.45%1,166,019
Nov 21, 20250.350.360.350.350.35-396,171
Nov 20, 20250.350.380.340.350.35-1.43%1,017,518
Nov 19, 20250.370.390.350.350.35-6.67%595,341
Nov 18, 20250.350.380.330.380.382.74%444,118
Nov 17, 20250.400.400.360.370.37-359,161
Nov 14, 20250.340.390.330.370.375.80%1,454,486
Nov 13, 20250.380.380.340.350.35-8.00%1,765,580
Nov 12, 20250.380.410.370.380.38-1,623,639
Nov 11, 20250.370.380.350.380.382.74%1,232,269
Nov 10, 20250.370.390.350.370.374.29%1,276,237
Nov 7, 20250.350.360.330.350.35-1.41%850,639
Nov 6, 20250.410.410.350.360.36-8.97%1,401,053
Nov 5, 20250.340.420.340.390.3918.18%2,790,634
Nov 4, 20250.330.380.320.330.33-13.16%2,966,938
Nov 3, 20250.450.450.340.380.38-17.39%4,081,992
Oct 31, 20250.500.530.450.460.46-4.17%4,062,468
Oct 30, 20250.500.540.430.480.481.05%6,429,115
Oct 29, 20250.400.570.380.480.4830.14%9,254,811
Oct 28, 20250.350.380.340.370.374.29%3,246,108
Oct 27, 20250.400.440.340.350.35-11.39%3,591,251
Oct 24, 20250.390.400.350.400.40-3.66%1,999,321
Oct 23, 20250.380.420.350.410.4143.86%5,539,966
Oct 22, 20250.300.300.260.290.29-5.00%2,904,432
Oct 21, 20250.320.380.290.300.301.69%5,846,738
Oct 20, 20250.220.300.220.300.3034.09%4,294,383
Oct 17, 20250.180.220.160.220.2222.22%1,515,266
Oct 16, 20250.180.210.180.180.182.86%997,749
Oct 15, 20250.220.260.180.180.18-14.63%3,767,732
Oct 14, 20250.140.220.140.210.2164.00%5,311,100
Oct 10, 20250.110.130.110.130.1319.05%532,363
Oct 9, 20250.100.110.100.110.11-162,705
Oct 8, 20250.100.120.100.110.1110.53%355,518
Oct 7, 20250.100.100.090.100.105.56%345,344
Oct 6, 20250.100.100.090.090.09-10.00%358,822
Oct 3, 20250.100.110.100.100.10-4.76%72,360
Oct 2, 20250.100.110.100.110.115.00%75,700
Oct 1, 20250.110.110.100.100.10-4.76%81,434
Sep 30, 20250.110.110.100.110.11-170,000
Sep 29, 20250.110.110.110.110.115.00%71,798
Sep 25, 20250.110.110.090.100.10-9.09%273,185
Sep 24, 20250.110.110.110.110.11-109,545
Sep 23, 20250.120.120.110.110.11-35,201
Sep 22, 20250.110.110.110.110.11-20,600
Sep 19, 20250.120.120.110.110.11-4.35%51,500
Sep 18, 20250.120.120.110.120.12-403,126
Sep 17, 20250.110.120.110.120.124.55%33,000
Sep 16, 20250.120.120.110.110.114.76%181,287
Sep 15, 20250.110.110.110.110.11-4.55%6,500
Sep 12, 20250.110.110.110.110.11-6,601
Sep 11, 20250.110.110.110.110.1110.00%31,586
Sep 10, 20250.120.120.100.100.10-9.09%234,581
Sep 9, 20250.120.120.110.110.11-53,282
Sep 8, 20250.120.120.110.110.11-4.35%30,600
Sep 5, 20250.120.120.110.120.12-152,752
Sep 4, 20250.120.120.120.120.12-4.17%7,085
Sep 3, 20250.120.130.120.120.12-4.00%150,000
Sep 2, 20250.120.130.120.130.13-3.85%42,300
Aug 29, 20250.130.130.120.130.138.33%143,656
Aug 28, 20250.130.130.120.120.12-7.69%197,345
Aug 27, 20250.130.130.130.130.134.00%205,505
Aug 26, 20250.130.130.130.130.13-3.85%112,500
Aug 25, 20250.130.140.130.130.13-192,500
Aug 22, 20250.130.130.130.130.13-86,808
Aug 21, 20250.130.130.130.130.13-39,500
Aug 20, 20250.120.130.120.130.1313.04%133,350
Aug 19, 20250.130.130.120.120.12-8.00%152,896
Aug 18, 20250.120.130.120.130.134.17%78,160
Aug 15, 20250.120.120.110.120.12-166,000
Aug 14, 20250.120.120.120.120.124.35%87,359
Aug 13, 20250.120.120.120.120.12-4.17%173,401
Aug 12, 20250.130.130.120.120.12-7.69%48,001
Aug 11, 20250.130.130.130.130.13-15,500
Aug 8, 20250.130.140.130.130.13-177,515
Aug 7, 20250.130.130.130.130.13-18,050
Aug 6, 20250.130.140.130.130.13-13.33%52,928
Aug 5, 20250.120.150.110.150.1530.43%1,588,949
Aug 1, 20250.120.120.110.120.12-270,035
Jul 31, 20250.120.130.120.120.12-8.00%102,395
Jul 30, 20250.130.130.120.130.13-66,000
Jul 29, 20250.130.140.120.130.13-3.85%172,313
Jul 28, 20250.140.150.130.130.13-7.14%299,000
Jul 25, 20250.140.140.140.140.14-146,955
Jul 24, 20250.140.140.140.140.14-25,112
Jul 23, 20250.140.140.130.140.14-268,150
Jul 22, 20250.160.160.140.140.14-9.68%263,881
Jul 21, 20250.140.160.130.160.1619.23%533,726
Jul 18, 20250.130.140.130.130.13-3.70%138,600
Jul 17, 20250.130.140.120.140.14-535,520
Jul 16, 20250.150.150.140.140.14-10.00%501,421
Jul 15, 20250.170.170.140.150.15-11.76%567,196