Goldquest Mining Corp. (FRA:M1W)
Germany
· Delayed Price · Currency is EUR 0.815
-0.005 (-0.61%)
At close: Dec 4, 2025
Goldquest Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.86 | 0.86 | 0.82 | 0.82 | 0.82 | -0.61% | 102 |
| Dec 3, 2025 | 0.71 | 0.82 | 0.71 | 0.82 | 0.82 | 17.14% | 33,308 |
| Dec 2, 2025 | 0.79 | 0.79 | 0.70 | 0.70 | 0.70 | -7.89% | 1,000 |
| Dec 1, 2025 | 0.82 | 0.82 | 0.76 | 0.76 | 0.76 | -6.17% | - |
| Nov 28, 2025 | 0.82 | 0.85 | 0.81 | 0.81 | 0.81 | -5.81% | - |
| Nov 27, 2025 | 0.86 | 0.86 | 0.83 | 0.86 | 0.86 | 4.24% | - |
| Nov 26, 2025 | 0.86 | 0.86 | 0.83 | 0.83 | 0.83 | -3.51% | 31,500 |
| Nov 25, 2025 | 0.91 | 0.91 | 0.85 | 0.86 | 0.86 | -2.29% | 3,000 |
| Nov 24, 2025 | 0.88 | 0.88 | 0.86 | 0.88 | 0.88 | 2.34% | - |
| Nov 21, 2025 | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | - | - |
| Nov 20, 2025 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | - | - |
| Nov 19, 2025 | 0.92 | 0.92 | 0.86 | 0.86 | 0.86 | -4.47% | - |
| Nov 18, 2025 | 0.89 | 0.91 | 0.88 | 0.90 | 0.90 | 1.70% | - |
| Nov 17, 2025 | 0.98 | 0.98 | 0.88 | 0.88 | 0.88 | -6.88% | - |
| Nov 14, 2025 | 0.98 | 1.00 | 0.93 | 0.95 | 0.95 | -3.57% | 1,000 |
| Nov 13, 2025 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -1.01% | - |
| Nov 12, 2025 | 1.08 | 1.08 | 0.99 | 0.99 | 0.99 | -1.98% | - |
| Nov 11, 2025 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 3.06% | 5,050 |
| Nov 10, 2025 | 0.99 | 1.04 | 0.98 | 0.98 | 0.98 | 4.26% | 200 |
| Nov 7, 2025 | 0.98 | 0.98 | 0.91 | 0.94 | 0.94 | -1.05% | - |
| Nov 6, 2025 | 1.02 | 1.03 | 0.95 | 0.95 | 0.95 | -3.55% | 51 |
| Nov 5, 2025 | 1.03 | 1.04 | 0.99 | 0.99 | 0.99 | -2.48% | - |
| Nov 4, 2025 | 1.11 | 1.11 | 1.01 | 1.01 | 1.01 | -6.48% | - |
| Nov 3, 2025 | 1.15 | 1.21 | 1.07 | 1.08 | 1.08 | -3.57% | 2,840 |
| Oct 31, 2025 | 1.07 | 1.12 | 1.07 | 1.12 | 1.12 | 5.66% | - |
| Oct 30, 2025 | 1.04 | 1.12 | 0.99 | 1.06 | 1.06 | 7.61% | 1,900 |
| Oct 29, 2025 | 1.03 | 1.09 | 0.99 | 0.99 | 0.99 | -3.43% | 200 |
| Oct 28, 2025 | 0.97 | 1.02 | 0.97 | 1.02 | 1.02 | 5.70% | - |
| Oct 27, 2025 | 0.92 | 0.97 | 0.92 | 0.97 | 0.97 | 4.32% | - |
| Oct 24, 2025 | 0.95 | 0.96 | 0.92 | 0.93 | 0.93 | 1.09% | - |
| Oct 23, 2025 | 0.77 | 0.93 | 0.77 | 0.92 | 0.92 | 21.19% | 7,646 |
| Oct 22, 2025 | 0.81 | 0.81 | 0.75 | 0.76 | 0.76 | -3.21% | - |
| Oct 21, 2025 | 0.84 | 0.84 | 0.78 | 0.78 | 0.78 | -6.59% | - |
| Oct 20, 2025 | 0.86 | 0.86 | 0.83 | 0.84 | 0.84 | 2.45% | 3,538 |
| Oct 17, 2025 | 0.80 | 0.83 | 0.79 | 0.82 | 0.82 | 2.52% | 50 |
| Oct 16, 2025 | 0.85 | 0.85 | 0.80 | 0.80 | 0.80 | -0.63% | - |
| Oct 15, 2025 | 0.88 | 0.88 | 0.72 | 0.80 | 0.80 | - | 5,332 |
| Oct 14, 2025 | 0.84 | 0.84 | 0.79 | 0.80 | 0.80 | -4.76% | - |
| Oct 13, 2025 | 0.87 | 0.87 | 0.84 | 0.84 | 0.84 | 3.70% | - |
| Oct 10, 2025 | 0.78 | 0.81 | 0.74 | 0.81 | 0.81 | 6.58% | - |
| Oct 9, 2025 | 0.77 | 0.78 | 0.76 | 0.76 | 0.76 | 2.01% | - |
| Oct 8, 2025 | 0.77 | 0.77 | 0.73 | 0.75 | 0.75 | 1.36% | 10,000 |
| Oct 7, 2025 | 0.77 | 0.77 | 0.74 | 0.74 | 0.74 | -1.34% | - |
| Oct 6, 2025 | 0.73 | 0.80 | 0.72 | 0.75 | 0.75 | - | 3,878 |
| Oct 3, 2025 | 0.73 | 0.75 | 0.72 | 0.75 | 0.75 | 7.97% | 200 |
| Oct 2, 2025 | 0.66 | 0.69 | 0.62 | 0.69 | 0.69 | 10.40% | - |
| Oct 1, 2025 | 0.63 | 0.65 | 0.60 | 0.63 | 0.63 | -6.72% | - |
| Sep 30, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 4.69% | 100 |
| Sep 29, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 9.40% | - |
| Sep 26, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Sep 25, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Sep 24, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 4.46% | - |
| Sep 23, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | 1.82% | 2,306 |
| Sep 22, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 4.76% | - |
| Sep 19, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 8.02% | - |
| Sep 18, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Sep 17, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 7.05% | - |
| Sep 16, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.89% | - |
| Sep 15, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Sep 12, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 4.17% | 15,000 |
| Sep 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.41% | - |
| Sep 10, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Sep 9, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.39% | - |
| Sep 8, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 2.37% | - |
| Sep 5, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 4.46% | - |
| Sep 4, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 8.02% | - |
| Sep 3, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -5.08% | - |
| Sep 2, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.51% | - |
| Sep 1, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.00% | - |
| Aug 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -4.31% | - |
| Aug 28, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -4.13% | - |
| Aug 27, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.87% | - |
| Aug 26, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 4.90% | - |
| Aug 25, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.92% | - |
| Aug 22, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.80% | - |
| Aug 21, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 5.94% | - |
| Aug 20, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.88% | - |
| Aug 18, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -5.88% | - |
| Aug 15, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Aug 14, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 7.80% | - |
| Aug 13, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 5.67% | - |
| Aug 12, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.11% | - |
| Aug 11, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.06% | - |
| Aug 8, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -3.00% | - |
| Aug 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.50% | - |
| Aug 6, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 8.06% | - |
| Aug 5, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -7.46% | - |
| Aug 4, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.01% | - |
| Aug 1, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -3.40% | - |
| Jul 31, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.98% | - |
| Jul 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.46% | - |
| Jul 29, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.91% | - |
| Jul 28, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Jul 25, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -7.11% | - |
| Jul 24, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 2.27% | 250 |
| Jul 23, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 10.00% | - |
| Jul 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.96% | - |
| Jul 21, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -5.56% | - |
| Jul 18, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -9.62% | - |