Skip to main content
Aegis Critical Energy Defence Corp. (CSE:QESS)
Canada flag Canada · Delayed Price · Currency is CAD
0.385
+0.005 (1.32%)
Mar 4, 2026, 2:15 PM EST

CSE:QESS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20260.390.390.370.38--2.56%494,634
Mar 2, 20260.400.400.390.390.39-591,151
Feb 27, 20260.410.420.390.390.39-1.27%362,134
Feb 26, 20260.410.410.390.400.40-3.66%286,881
Feb 25, 20260.400.490.390.410.415.13%2,104,440
Feb 24, 20260.400.410.390.390.39-4.88%376,204
Feb 23, 20260.370.410.370.410.416.49%773,444
Feb 20, 20260.380.400.380.390.39-335,402
Feb 19, 20260.400.400.390.390.39-3.75%438,652
Feb 18, 20260.400.410.400.400.40-322,099
Feb 17, 20260.400.400.380.400.40-543,285
Feb 13, 20260.400.410.400.400.40-1.23%185,517
Feb 12, 20260.400.430.400.410.41-1.22%289,298
Feb 11, 20260.420.430.410.410.413.80%579,489
Feb 10, 20260.410.420.400.400.40-3.66%301,834
Feb 9, 20260.390.420.380.410.416.49%198,170
Feb 6, 20260.380.410.360.390.391.32%1,276,464
Feb 5, 20260.400.400.380.380.38-6.17%608,030
Feb 4, 20260.440.440.410.410.41-8.99%665,895
Feb 3, 20260.440.460.440.450.453.49%2,661,557
Feb 2, 20260.440.460.430.430.431.18%858,577
Jan 30, 20260.420.440.410.430.43-495,499
Jan 29, 20260.430.430.420.430.43-1.16%326,935
Jan 28, 20260.430.440.420.430.431.18%572,390
Jan 27, 20260.410.440.410.430.431.19%326,826
Jan 26, 20260.440.450.360.420.42-7.69%751,427
Jan 23, 20260.430.470.430.460.467.06%1,117,553
Jan 22, 20260.410.450.410.430.431.19%381,491
Jan 21, 20260.410.430.400.420.423.70%291,320
Jan 20, 20260.400.420.390.410.411.25%196,761
Jan 19, 20260.420.420.400.400.40-1.23%386,574
Jan 16, 20260.410.420.400.410.412.53%452,989
Jan 15, 20260.430.430.390.400.40-5.95%534,141
Jan 14, 20260.440.440.410.420.42-8.70%397,543
Jan 13, 20260.450.470.440.460.462.22%473,106
Jan 12, 20260.400.460.380.450.459.76%662,029
Jan 9, 20260.440.440.410.410.41-4.65%346,734
Jan 8, 20260.420.440.420.430.431.18%302,742
Jan 7, 20260.450.450.400.430.43-2.30%739,046
Jan 6, 20260.450.460.430.440.44-4.40%432,097
Jan 5, 20260.460.460.410.460.46-2.15%590,771
Jan 2, 20260.500.500.440.470.47-2.11%746,100
Dec 31, 20250.490.500.480.480.48-2.06%814,988
Dec 30, 20250.480.490.460.490.492.11%902,229
Dec 29, 20250.450.520.450.480.487.95%1,592,153
Dec 24, 20250.430.450.420.440.444.76%513,200
Dec 23, 20250.450.480.410.420.42-8.70%1,339,741
Dec 22, 20250.470.530.420.460.4613.58%3,503,953
Dec 19, 20250.300.420.290.410.4137.29%4,490,044
Dec 18, 20250.280.300.280.300.305.36%809,875
Dec 17, 20250.310.320.280.280.28-5.08%989,297
Dec 16, 20250.280.310.280.300.305.36%775,835
Dec 15, 20250.260.280.260.280.285.66%782,319
Dec 12, 20250.260.270.240.270.27-453,924
Dec 11, 20250.290.290.250.270.27-7.02%1,093,682
Dec 10, 20250.300.310.290.290.29-1.72%317,503
Dec 9, 20250.310.310.280.290.29-6.45%473,995
Dec 8, 20250.320.320.310.310.31-1.59%239,302
Dec 5, 20250.300.320.300.320.325.00%401,541
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