CSE:QESS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.30	0.31	0.29	0.31	0.31	1.67%	185,400
Apr 24, 2026	0.31	0.32	0.29	0.30	0.30	-	297,397
Apr 23, 2026	0.31	0.31	0.30	0.30	0.30	1.69%	183,454
Apr 22, 2026	0.31	0.31	0.30	0.30	0.30	-1.67%	82,591
Apr 21, 2026	0.32	0.33	0.30	0.30	0.30	-6.25%	233,071
Apr 20, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	136,638
Apr 17, 2026	0.33	0.33	0.32	0.33	0.33	-	79,086
Apr 16, 2026	0.33	0.34	0.32	0.33	0.33	1.54%	317,173
Apr 15, 2026	0.30	0.33	0.30	0.33	0.33	12.07%	272,377
Apr 14, 2026	0.30	0.31	0.28	0.29	0.29	-1.69%	184,371
Apr 13, 2026	0.33	0.33	0.30	0.30	0.30	-9.23%	226,127
Apr 10, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	280,988
Apr 9, 2026	0.33	0.33	0.32	0.32	0.32	-	226,899
Apr 8, 2026	0.33	0.33	0.32	0.32	0.32	1.59%	135,420
Apr 7, 2026	0.34	0.34	0.32	0.32	0.32	-4.55%	103,397
Apr 6, 2026	0.32	0.34	0.32	0.33	0.33	4.76%	95,074
Apr 2, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	125,028
Apr 1, 2026	0.31	0.34	0.31	0.32	0.32	3.23%	300,331
Mar 31, 2026	0.31	0.32	0.30	0.31	0.31	-	160,877
Mar 30, 2026	0.32	0.34	0.31	0.31	0.31	-1.59%	107,544
Mar 27, 2026	0.31	0.32	0.28	0.32	0.32	-	363,388
Mar 26, 2026	0.31	0.32	0.29	0.32	0.32	-	269,613
Mar 25, 2026	0.31	0.32	0.30	0.32	0.32	1.61%	86,599
Mar 24, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	45,248
Mar 23, 2026	0.31	0.32	0.30	0.32	0.32	1.61%	339,711
Mar 20, 2026	0.32	0.33	0.31	0.31	0.31	-1.59%	289,455
Mar 19, 2026	0.32	0.32	0.27	0.32	0.32	-	649,215
Mar 18, 2026	0.33	0.34	0.31	0.32	0.32	-7.35%	461,538
Mar 17, 2026	0.35	0.35	0.32	0.34	0.34	-1.45%	438,873
Mar 16, 2026	0.36	0.36	0.34	0.35	0.35	-4.17%	363,007
Mar 13, 2026	0.36	0.37	0.36	0.36	0.36	2.86%	261,864
Mar 12, 2026	0.38	0.38	0.35	0.35	0.35	-6.67%	358,367
Mar 11, 2026	0.38	0.40	0.37	0.38	0.38	-	640,138
Mar 10, 2026	0.37	0.39	0.37	0.38	0.38	1.35%	352,682
Mar 9, 2026	0.38	0.38	0.36	0.37	0.37	-3.90%	502,197
Mar 6, 2026	0.38	0.39	0.38	0.39	0.39	2.67%	277,357
Mar 5, 2026	0.39	0.39	0.38	0.38	0.38	-2.60%	146,250
Mar 4, 2026	0.38	0.40	0.38	0.39	0.39	1.32%	187,528
Mar 3, 2026	0.39	0.39	0.37	0.38	0.38	-2.56%	753,553
Mar 2, 2026	0.40	0.40	0.39	0.39	0.39	-	591,151
Feb 27, 2026	0.41	0.42	0.39	0.39	0.39	-1.27%	362,134
Feb 26, 2026	0.41	0.41	0.39	0.40	0.40	-3.66%	286,881
Feb 25, 2026	0.40	0.49	0.39	0.41	0.41	5.13%	2,104,440
Feb 24, 2026	0.40	0.41	0.39	0.39	0.39	-4.88%	376,204
Feb 23, 2026	0.37	0.41	0.37	0.41	0.41	6.49%	773,444
Feb 20, 2026	0.38	0.40	0.38	0.39	0.39	-	335,402
Feb 19, 2026	0.40	0.40	0.39	0.39	0.39	-3.75%	438,652
Feb 18, 2026	0.40	0.41	0.40	0.40	0.40	-	322,099
Feb 17, 2026	0.40	0.40	0.38	0.40	0.40	-	543,285
Feb 13, 2026	0.40	0.41	0.40	0.40	0.40	-1.23%	185,517
Feb 12, 2026	0.40	0.43	0.40	0.41	0.41	-1.22%	289,298
Feb 11, 2026	0.42	0.43	0.41	0.41	0.41	3.80%	579,489
Feb 10, 2026	0.41	0.42	0.40	0.40	0.40	-3.66%	301,834
Feb 9, 2026	0.39	0.42	0.38	0.41	0.41	6.49%	198,170
Feb 6, 2026	0.38	0.41	0.36	0.39	0.39	1.32%	1,276,464
Feb 5, 2026	0.40	0.40	0.38	0.38	0.38	-6.17%	608,030
Feb 4, 2026	0.44	0.44	0.41	0.41	0.41	-8.99%	665,895
Feb 3, 2026	0.44	0.46	0.44	0.45	0.45	3.49%	2,661,557
Feb 2, 2026	0.44	0.46	0.43	0.43	0.43	1.18%	858,577
Jan 30, 2026	0.42	0.44	0.41	0.43	0.43	-	495,499
Jan 29, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	326,935
Jan 28, 2026	0.43	0.44	0.42	0.43	0.43	1.18%	572,390
Jan 27, 2026	0.41	0.44	0.41	0.43	0.43	1.19%	326,826
Jan 26, 2026	0.44	0.45	0.36	0.42	0.42	-7.69%	751,427
Jan 23, 2026	0.43	0.47	0.43	0.46	0.46	7.06%	1,117,553
Jan 22, 2026	0.41	0.45	0.41	0.43	0.43	1.19%	381,491
Jan 21, 2026	0.41	0.43	0.40	0.42	0.42	3.70%	291,320
Jan 20, 2026	0.40	0.42	0.39	0.41	0.41	1.25%	196,761
Jan 19, 2026	0.42	0.42	0.40	0.40	0.40	-1.23%	386,574
Jan 16, 2026	0.41	0.42	0.40	0.41	0.41	2.53%	452,989
Jan 15, 2026	0.43	0.43	0.39	0.40	0.40	-5.95%	534,141
Jan 14, 2026	0.44	0.44	0.41	0.42	0.42	-8.70%	397,543
Jan 13, 2026	0.45	0.47	0.44	0.46	0.46	2.22%	473,106
Jan 12, 2026	0.40	0.46	0.38	0.45	0.45	9.76%	662,029
Jan 9, 2026	0.44	0.44	0.41	0.41	0.41	-4.65%	346,734
Jan 8, 2026	0.42	0.44	0.42	0.43	0.43	1.18%	302,742
Jan 7, 2026	0.45	0.45	0.40	0.43	0.43	-2.30%	739,046
Jan 6, 2026	0.45	0.46	0.43	0.44	0.44	-4.40%	432,097
Jan 5, 2026	0.46	0.46	0.41	0.46	0.46	-2.15%	590,771
Jan 2, 2026	0.50	0.50	0.44	0.47	0.47	-2.11%	746,100
Dec 31, 2025	0.49	0.50	0.48	0.48	0.48	-2.06%	814,988
Dec 30, 2025	0.48	0.49	0.46	0.49	0.49	2.11%	902,229
Dec 29, 2025	0.45	0.52	0.45	0.48	0.48	7.95%	1,592,153
Dec 24, 2025	0.43	0.45	0.42	0.44	0.44	4.76%	513,200
Dec 23, 2025	0.45	0.48	0.41	0.42	0.42	-8.70%	1,339,741
Dec 22, 2025	0.47	0.53	0.42	0.46	0.46	13.58%	3,503,953
Dec 19, 2025	0.30	0.42	0.29	0.41	0.41	37.29%	4,490,044
Dec 18, 2025	0.28	0.30	0.28	0.30	0.30	5.36%	809,875
Dec 17, 2025	0.31	0.32	0.28	0.28	0.28	-5.08%	989,297
Dec 16, 2025	0.28	0.31	0.28	0.30	0.30	5.36%	775,835
Dec 15, 2025	0.26	0.28	0.26	0.28	0.28	5.66%	782,319
Dec 12, 2025	0.26	0.27	0.24	0.27	0.27	-	453,924
Dec 11, 2025	0.29	0.29	0.25	0.27	0.27	-7.02%	1,093,682
Dec 10, 2025	0.30	0.31	0.29	0.29	0.29	-1.72%	317,503
Dec 9, 2025	0.31	0.31	0.28	0.29	0.29	-6.45%	473,995
Dec 8, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	239,302
Dec 5, 2025	0.30	0.32	0.30	0.32	0.32	5.00%	401,541
Dec 4, 2025	0.30	0.31	0.30	0.30	0.30	3.45%	772,125
Dec 3, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	272,370
Dec 2, 2025	0.30	0.32	0.29	0.30	0.30	1.72%	759,136