Skip to main content
MetalQuest Mining Inc. (TSXV:MQM)
Canada flag Canada · Delayed Price · Currency is CAD
0.280
+0.005 (1.82%)
Mar 9, 2026, 1:12 PM EST

MetalQuest Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.260.300.260.280.287.84%24,764
Mar 5, 20260.270.270.260.260.26-15.00%2,010
Mar 4, 20260.310.310.300.300.30-1.64%24,914
Mar 3, 20260.310.310.290.310.31-4.69%39,898
Mar 2, 20260.320.320.320.320.323.23%43,627
Feb 27, 20260.300.310.300.310.31-46,565
Feb 26, 20260.330.330.310.310.31-36,494
Feb 25, 20260.340.340.310.310.31-8.82%64,699
Feb 24, 20260.340.340.330.340.349.68%15,330
Feb 23, 20260.320.350.310.310.313.33%12,108
Feb 20, 20260.330.330.300.300.30-11.76%42,725
Feb 19, 20260.360.370.340.340.34-31,311
Feb 18, 20260.360.360.300.340.34-5.56%27,310
Feb 17, 20260.360.360.330.360.36-2.70%22,051
Feb 13, 20260.330.370.330.370.3710.45%4,386
Feb 12, 20260.360.360.340.340.34-6.94%4,588
Feb 11, 20260.360.370.340.360.36-2.70%31,010
Feb 10, 20260.400.400.360.370.372.78%24,595
Feb 9, 20260.400.400.360.360.36-7.69%68,256
Feb 6, 20260.380.390.360.390.398.33%36,585
Feb 5, 20260.380.380.360.360.36-45,244
Feb 4, 20260.380.380.360.360.36-5.26%3,034
Feb 3, 20260.380.390.350.380.381.33%50,833
Feb 2, 20260.380.390.330.380.3813.64%135,990
Jan 30, 20260.380.380.320.330.33-13.16%4,938
Jan 29, 20260.360.380.330.380.388.57%95,014
Jan 28, 20260.360.360.340.350.352.94%65,645
Jan 27, 20260.330.360.330.340.347.94%23,576
Jan 26, 20260.350.350.320.320.32-10.00%49,108
Jan 23, 20260.360.360.330.350.35-2.78%51,397
Jan 22, 20260.360.360.320.360.36-54,808
Jan 21, 20260.340.360.310.360.3612.50%94,799
Jan 20, 20260.340.340.310.320.3212.28%5,700
Jan 19, 20260.320.360.290.290.29-1.72%132,700
Jan 16, 20260.290.290.290.290.29-14.71%20,650
Jan 15, 20260.320.340.300.340.34-1.45%50,671
Jan 14, 20260.350.350.340.350.351.47%15,750
Jan 13, 20260.360.360.340.340.34-4.23%10,083
Jan 12, 20260.370.370.360.360.36-4.05%66,926
Jan 9, 20260.350.370.350.370.3723.33%31,388
Jan 8, 20260.320.320.290.300.30-54,216
Jan 7, 20260.330.330.290.300.30-14.29%98,974
Jan 6, 20260.350.350.320.350.35-46,930
Jan 5, 20260.360.360.310.350.3512.90%99,955
Jan 2, 20260.290.370.250.310.318.77%142,091
Dec 31, 20250.290.290.290.290.297.55%14,677
Dec 30, 20250.220.280.220.270.2715.22%196,330
Dec 29, 20250.220.230.210.230.23-4.17%88,443
Dec 24, 20250.240.250.240.240.2411.63%15,000
Dec 23, 20250.260.260.220.220.22-15.69%56,046
Dec 22, 20250.260.260.240.260.268.51%80,915
Dec 19, 20250.250.280.230.240.24-2.08%209,660
Dec 18, 20250.230.280.230.240.249.09%108,235
Dec 17, 20250.230.230.220.220.22-4.35%10,900
Dec 16, 20250.250.250.230.230.23-25,435
Dec 15, 20250.290.290.230.230.23-8.00%36,464
Dec 12, 20250.250.250.250.250.25-4,000
Dec 11, 20250.240.250.240.250.25-21,000
Dec 10, 20250.230.250.230.250.256.38%12,924
Dec 9, 20250.250.250.240.240.24-12.96%58,886
Dec 8, 20250.270.270.230.270.27-1.82%35,114
Dec 5, 20250.240.280.220.280.2810.00%13,655
Dec 4, 20250.260.260.220.250.2513.64%95,000
Dec 3, 20250.220.220.220.220.2215.79%14,495
Dec 2, 20250.190.190.190.190.19-9.52%50,000
Nov 28, 20250.230.230.210.210.21-4.55%28,300
Nov 27, 20250.220.220.220.220.22-10,333
Nov 26, 20250.200.220.200.220.2210.00%27,090
Nov 25, 20250.200.200.200.200.20-62,000
Nov 24, 20250.220.220.200.200.20-4.76%7,000
Nov 21, 20250.210.210.210.210.2110.53%22,500
Nov 20, 20250.220.220.190.190.19-9.52%47,012
Nov 19, 20250.210.210.210.210.2110.53%4,000
Nov 18, 20250.190.190.190.190.19-9.52%14,850
Nov 17, 20250.210.210.210.210.212.44%2,000
Nov 14, 20250.210.210.210.210.21-4.65%4,500
Nov 13, 20250.220.220.190.220.22-2.27%21,681
Nov 12, 20250.220.220.220.220.22-2.22%10,500
Nov 11, 20250.230.230.230.230.232.27%500
Nov 10, 20250.220.220.220.220.22-2.22%3,410
Nov 7, 20250.230.230.230.230.23-680
Nov 6, 20250.230.230.230.230.23-5,166
Nov 5, 20250.180.230.180.230.2325.00%24,500
Nov 4, 20250.230.230.180.180.18-14.29%13,000
Nov 3, 20250.200.210.180.210.2120.00%48,500
Oct 31, 20250.180.180.180.180.18-7.89%23,500
Oct 30, 20250.200.200.190.190.19-2.56%14,000
Oct 29, 20250.200.200.200.200.2014.71%2,000
Oct 28, 20250.200.200.170.170.17-2.86%19,360
Oct 24, 20250.170.190.170.180.18-7.89%3,000
Oct 23, 20250.180.190.170.190.1911.76%48,037
Oct 20, 20250.180.180.170.170.17-23,000
Oct 17, 20250.200.200.170.170.17-12.82%58,829
Oct 16, 20250.210.220.190.200.20-41,400
Oct 15, 20250.180.220.180.200.208.33%119,600
Oct 14, 20250.140.180.140.180.1844.00%146,179
Oct 10, 20250.110.130.110.130.134.17%37,500
Oct 9, 20250.140.160.110.120.12-14.29%228,300
Oct 8, 20250.140.140.140.140.14-10,000
Oct 7, 20250.130.140.130.140.1440.00%94,100