Questerre Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.29	0.32	0.28	0.29	0.29	9.62%	135,258
Mar 5, 2026	0.26	0.26	0.25	0.26	0.26	-	73,158
Mar 4, 2026	0.28	0.28	0.26	0.26	0.26	-3.70%	15,920
Mar 3, 2026	0.26	0.30	0.26	0.27	0.27	3.85%	66,593
Mar 2, 2026	0.27	0.27	0.25	0.26	0.26	4.00%	53,351
Feb 27, 2026	0.25	0.25	0.25	0.25	0.25	-5.66%	7,506
Feb 26, 2026	0.25	0.27	0.25	0.27	0.27	3.92%	30,542
Feb 25, 2026	0.26	0.26	0.26	0.26	0.26	-	624
Feb 24, 2026	0.26	0.26	0.25	0.26	0.26	2.00%	53,739
Feb 23, 2026	0.27	0.27	0.25	0.25	0.25	-5.66%	29,265
Feb 20, 2026	0.25	0.27	0.25	0.27	0.27	-1.85%	5,104
Feb 19, 2026	0.27	0.27	0.27	0.27	0.27	8.00%	8,500
Feb 18, 2026	0.27	0.27	0.25	0.25	0.25	-3.85%	36,373
Feb 17, 2026	0.23	0.27	0.23	0.26	0.26	13.04%	111,081
Feb 13, 2026	0.25	0.25	0.23	0.23	0.23	-2.13%	38,071
Feb 12, 2026	0.25	0.25	0.24	0.24	0.24	-2.08%	288,552
Feb 11, 2026	0.23	0.24	0.23	0.24	0.24	-	11,716
Feb 10, 2026	0.25	0.25	0.24	0.24	0.24	-4.00%	55,920
Feb 9, 2026	0.25	0.25	0.25	0.25	0.25	-	27,928
Feb 6, 2026	0.26	0.27	0.25	0.25	0.25	-10.71%	144,715
Feb 5, 2026	0.25	0.28	0.25	0.28	0.28	-1.75%	63,549
Feb 4, 2026	0.27	0.29	0.25	0.29	0.29	3.64%	95,200
Feb 3, 2026	0.27	0.28	0.27	0.28	0.28	1.85%	47,209
Feb 2, 2026	0.29	0.29	0.27	0.27	0.27	-5.26%	75,698
Jan 30, 2026	0.30	0.30	0.29	0.29	0.29	-1.72%	99,923
Jan 29, 2026	0.28	0.30	0.27	0.29	0.29	1.75%	42,062
Jan 28, 2026	0.29	0.29	0.29	0.29	0.29	-5.00%	23,164
Jan 27, 2026	0.28	0.30	0.28	0.30	0.30	11.11%	11,500
Jan 26, 2026	0.28	0.28	0.27	0.27	0.27	-	26,000
Jan 23, 2026	0.28	0.28	0.27	0.27	0.27	-	56,210
Jan 22, 2026	0.29	0.31	0.27	0.27	0.27	-10.00%	118,000
Jan 21, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	18,498
Jan 20, 2026	0.27	0.32	0.27	0.29	0.29	5.45%	356,681
Jan 19, 2026	0.31	0.31	0.28	0.28	0.28	-6.78%	74,250
Jan 16, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	26,130
Jan 15, 2026	0.30	0.31	0.30	0.30	0.30	-	195,063
Jan 14, 2026	0.30	0.31	0.30	0.30	0.30	-2.44%	170,045
Jan 13, 2026	0.31	0.32	0.31	0.31	0.31	-0.81%	26,483
Jan 12, 2026	0.32	0.32	0.31	0.31	0.31	1.64%	24,197
Jan 9, 2026	0.32	0.32	0.31	0.31	0.31	-4.69%	24,244
Jan 8, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	3,360
Jan 7, 2026	0.32	0.33	0.31	0.33	0.33	-	96,777
Jan 6, 2026	0.33	0.33	0.32	0.33	0.33	4.84%	20,847
Jan 5, 2026	0.33	0.33	0.31	0.31	0.31	-6.06%	8,293
Jan 2, 2026	0.32	0.33	0.32	0.33	0.33	6.45%	54,519
Dec 31, 2025	0.31	0.31	0.31	0.31	0.31	-	602
Dec 30, 2025	0.30	0.31	0.30	0.31	0.31	3.33%	62,220
Dec 29, 2025	0.31	0.31	0.29	0.30	0.30	-1.64%	65,731
Dec 24, 2025	0.30	0.31	0.30	0.31	0.31	-1.61%	10,388
Dec 23, 2025	0.30	0.31	0.30	0.31	0.31	3.33%	7,824
Dec 22, 2025	0.31	0.31	0.30	0.30	0.30	1.69%	13,031
Dec 19, 2025	0.31	0.31	0.30	0.30	0.30	-3.28%	37,500
Dec 18, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	7,002
Dec 17, 2025	0.32	0.32	0.31	0.31	0.31	-	1,700
Dec 16, 2025	0.31	0.31	0.31	0.31	0.31	3.33%	3,516
Dec 15, 2025	0.31	0.31	0.30	0.30	0.30	-	19,097
Dec 12, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	6,000
Dec 11, 2025	0.31	0.31	0.31	0.31	0.31	-3.13%	21,570
Dec 10, 2025	0.31	0.32	0.31	0.32	0.32	6.67%	6,705
Dec 9, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	11,555
Dec 8, 2025	0.31	0.31	0.31	0.31	0.31	3.33%	10,500
Dec 5, 2025	0.32	0.32	0.30	0.30	0.30	-4.76%	33,813
Dec 4, 2025	0.32	0.32	0.31	0.32	0.32	-	98,249
Dec 3, 2025	0.31	0.32	0.31	0.32	0.32	3.28%	167,700
Dec 2, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	7,577
Dec 1, 2025	0.32	0.32	0.31	0.31	0.31	3.33%	10,928
Nov 28, 2025	0.31	0.31	0.30	0.30	0.30	-	2,601
Nov 27, 2025	0.30	0.30	0.30	0.30	0.30	-3.23%	867
Nov 26, 2025	0.31	0.31	0.31	0.31	0.31	-	9,514
Nov 25, 2025	0.31	0.34	0.31	0.31	0.31	3.33%	32,010
Nov 24, 2025	0.32	0.32	0.30	0.30	0.30	-3.23%	29,424
Nov 21, 2025	0.31	0.31	0.31	0.31	0.31	-1.59%	1,500
Nov 20, 2025	0.33	0.33	0.32	0.32	0.32	-4.55%	3,010
Nov 19, 2025	0.32	0.33	0.32	0.33	0.33	10.00%	9,288
Nov 18, 2025	0.30	0.30	0.30	0.30	0.30	-3.23%	996
Nov 17, 2025	0.32	0.32	0.31	0.31	0.31	-11.43%	23,242
Nov 14, 2025	0.31	0.35	0.31	0.35	0.35	9.37%	11,704
Nov 13, 2025	0.30	0.35	0.30	0.32	0.32	8.47%	60,853
Nov 12, 2025	0.31	0.31	0.30	0.30	0.30	-4.84%	2,301
Nov 11, 2025	0.31	0.31	0.31	0.31	0.31	3.33%	17,612
Nov 10, 2025	0.32	0.32	0.30	0.30	0.30	-3.23%	7,505
Nov 7, 2025	0.31	0.31	0.31	0.31	0.31	-	11,500
Nov 6, 2025	0.31	0.31	0.31	0.31	0.31	-1.59%	23,000
Nov 5, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	10,645
Nov 4, 2025	0.31	0.31	0.31	0.31	0.31	-	4,000
Nov 3, 2025	0.31	0.31	0.31	0.31	0.31	-	7,005
Oct 31, 2025	0.31	0.31	0.31	0.31	0.31	-	8,260
Oct 30, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	78,938
Oct 29, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	9,250
Oct 27, 2025	0.32	0.33	0.32	0.32	0.32	-1.56%	9,000
Oct 24, 2025	0.32	0.32	0.32	0.32	0.32	3.23%	4,016
Oct 23, 2025	0.31	0.31	0.31	0.31	0.31	-3.13%	3,508
Oct 21, 2025	0.31	0.32	0.31	0.32	0.32	-	4,856
Oct 20, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	8,516
Oct 17, 2025	0.31	0.33	0.31	0.33	0.33	8.33%	9,768
Oct 16, 2025	0.33	0.33	0.29	0.30	0.30	-7.69%	37,659
Oct 15, 2025	0.33	0.33	0.33	0.33	0.33	-4.41%	28,005
Oct 14, 2025	0.36	0.36	0.34	0.34	0.34	-8.11%	20,939
Oct 10, 2025	0.37	0.37	0.37	0.37	0.37	-1.33%	1,062
Oct 9, 2025	0.37	0.38	0.37	0.38	0.38	4.17%	23,790