Skip to main content
Goldquest Mining Corp. (TSXV:GQC)
Canada flag Canada · Delayed Price · Currency is CAD
1.400
+0.040 (2.94%)
At close: Dec 5, 2025

Goldquest Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.361.401.341.401.402.94%459,220
Dec 4, 20251.391.401.351.361.36-2.16%527,184
Dec 3, 20251.181.391.181.391.3919.83%487,252
Dec 2, 20251.281.301.151.161.16-10.08%260,042
Dec 1, 20251.351.351.281.291.29-5.15%272,821
Nov 28, 20251.351.401.341.361.36-111,521
Nov 27, 20251.391.401.351.361.36-2.86%163,152
Nov 26, 20251.491.491.381.401.40-67,149
Nov 25, 20251.451.481.391.401.40-5.41%80,769
Nov 24, 20251.421.481.421.481.484.23%51,029
Nov 21, 20251.441.451.381.421.42-1.39%238,103
Nov 20, 20251.451.501.401.441.44-124,806
Nov 19, 20251.501.501.411.441.44-3.36%82,138
Nov 18, 20251.421.501.421.491.492.76%78,260
Nov 17, 20251.631.631.451.451.45-8.81%366,756
Nov 14, 20251.551.601.531.591.59-74,890
Nov 13, 20251.631.631.571.591.59-3.64%121,752
Nov 12, 20251.681.701.641.651.65-6.25%85,383
Nov 11, 20251.611.761.601.761.767.98%181,363
Nov 10, 20251.571.751.571.631.633.82%236,482
Nov 7, 20251.501.611.501.571.57-1.88%215,363
Nov 6, 20251.711.711.451.601.60-4.19%590,970
Nov 5, 20251.701.721.631.671.67-0.60%171,943
Nov 4, 20251.841.841.671.681.68-7.18%151,722
Nov 3, 20251.901.911.761.811.81-3.21%313,993
Oct 31, 20251.791.901.791.871.875.65%609,116
Oct 30, 20251.701.801.681.771.776.63%292,588
Oct 29, 20251.751.821.661.661.66-2.35%508,782
Oct 28, 20251.601.721.601.701.704.94%720,012
Oct 27, 20251.621.631.541.621.624.52%553,336
Oct 24, 20251.551.601.521.551.55-302,746
Oct 23, 20251.341.551.311.551.5523.02%1,473,370
Oct 22, 20251.281.301.261.261.26-4.55%196,055
Oct 21, 20251.371.371.281.321.32-4.35%459,328
Oct 20, 20251.391.391.371.381.38-161,260
Oct 17, 20251.321.431.321.381.381.47%734,160
Oct 16, 20251.361.381.341.361.36-2.86%129,268
Oct 15, 20251.431.441.191.401.40-2.78%547,824
Oct 14, 20251.391.461.331.441.441.41%1,488,597
Oct 10, 20251.271.421.191.421.4211.81%334,088
Oct 9, 20251.271.301.241.271.271.60%1,122,713
Oct 8, 20251.231.261.201.251.25-211,980
Oct 7, 20251.271.271.221.251.25-0.79%141,323
Oct 6, 20251.201.271.171.261.265.00%504,623
Oct 3, 20251.251.281.141.201.200.84%394,281
Oct 2, 20251.101.211.021.191.199.17%873,778
Oct 1, 20251.011.091.001.091.095.83%286,874
Sep 30, 20251.061.061.021.031.03-5.50%98,816
Sep 29, 20251.031.101.031.091.093.81%613,996
Sep 26, 20250.951.050.951.051.059.38%293,800
Sep 25, 20250.951.020.940.960.96-411,374
Sep 24, 20250.861.000.860.960.96-252,107
Sep 23, 20250.871.000.870.960.961.05%385,609
Sep 22, 20250.900.980.850.950.955.56%306,790
Sep 19, 20250.850.930.830.900.904.65%324,375
Sep 18, 20250.810.860.780.860.867.50%239,296
Sep 17, 20250.780.810.740.800.80-264,481
Sep 16, 20250.760.800.760.800.805.26%116,600
Sep 15, 20250.730.760.730.760.762.70%227,699
Sep 12, 20250.740.740.740.740.74-33,185
Sep 11, 20250.710.740.710.740.744.23%165,100
Sep 10, 20250.680.720.680.710.711.43%89,500
Sep 9, 20250.700.720.690.700.70-65,100
Sep 8, 20250.710.710.700.700.70-1.41%23,005
Sep 5, 20250.670.710.670.710.712.90%125,400
Sep 4, 20250.660.690.660.690.694.55%27,620
Sep 3, 20250.600.660.590.660.668.20%305,300
Sep 2, 20250.650.650.560.610.61-4.69%537,020
Aug 29, 20250.600.660.600.640.64-1.54%130,102
Aug 28, 20250.650.670.640.650.65-4.41%41,292
Aug 27, 20250.660.680.660.680.68-4.23%77,050
Aug 26, 20250.710.710.710.710.711.43%2,826
Aug 25, 20250.700.700.680.700.704.48%117,223
Aug 22, 20250.690.690.650.670.67-1.47%78,469
Aug 21, 20250.700.700.660.680.68-2.86%10,100
Aug 20, 20250.640.700.640.700.706.06%73,300
Aug 19, 20250.660.660.650.660.66-18,774
Aug 18, 20250.680.700.660.660.66-2.94%73,622
Aug 15, 20250.690.690.680.680.68-5.56%26,241
Aug 14, 20250.700.720.680.720.72-26,849
Aug 13, 20250.650.720.650.720.727.46%58,220
Aug 12, 20250.620.690.610.670.676.35%106,000
Aug 11, 20250.610.630.610.630.631.61%136,522
Aug 8, 20250.610.620.610.620.62-1.59%61,800
Aug 7, 20250.650.650.620.630.63-3.08%16,700
Aug 6, 20250.650.660.650.650.65-39,926
Aug 5, 20250.690.690.630.650.65-88,494
Aug 1, 20250.660.660.610.650.651.56%167,900
Jul 31, 20250.660.660.640.640.64-3.03%4,000
Jul 30, 20250.640.660.640.660.661.54%115,055
Jul 29, 20250.660.660.620.650.65-1.52%23,374
Jul 28, 20250.660.660.640.660.66-2.94%76,126
Jul 25, 20250.690.690.670.680.68-78,196
Jul 24, 20250.710.710.680.680.68-4.23%62,955
Jul 23, 20250.710.720.690.710.71-36,642
Jul 22, 20250.660.720.660.710.719.23%43,175
Jul 21, 20250.680.680.650.650.65-1.52%111,700
Jul 18, 20250.710.710.660.660.66-5.71%174,645
Jul 17, 20250.790.790.700.700.70-9.09%135,653
Jul 16, 20250.740.790.740.770.77-75,500