Skip to main content
MetalQuest Mining Inc. (TSXV:MQM)
Canada flag Canada · Delayed Price · Currency is CAD
0.265
+0.005 (1.92%)
Apr 29, 2026, 9:51 AM EST

MetalQuest Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.290.300.260.260.26-10.34%11,224
Apr 27, 20260.270.290.270.290.297.41%4,541
Apr 24, 20260.280.280.270.270.27-10.00%2,500
Apr 22, 20260.300.300.300.300.3011.11%1,344
Apr 21, 20260.270.270.270.270.27-6.90%5,016
Apr 20, 20260.290.290.290.290.29-1.69%10,690
Apr 17, 20260.270.300.270.300.30-24,361
Apr 16, 20260.300.300.300.300.30-9,153
Apr 15, 20260.300.300.300.300.305.36%6,200
Apr 14, 20260.270.280.270.280.28-6.67%8,711
Apr 13, 20260.310.310.280.300.30-3.23%19,246
Apr 10, 20260.330.330.310.310.31-6.06%24,614
Apr 9, 20260.320.330.320.330.333.13%11,393
Apr 8, 20260.300.320.300.320.326.67%33,421
Apr 7, 20260.300.300.300.300.303.45%25,500
Apr 6, 20260.300.320.280.290.29-3.33%37,487
Apr 2, 20260.300.300.300.300.301.69%911
Apr 1, 20260.260.300.260.300.30-1.67%11,525
Mar 31, 20260.300.300.300.300.3011.11%19,362
Mar 30, 20260.300.300.270.270.27-6.90%7,923
Mar 27, 20260.290.290.250.290.29-12,518
Mar 26, 20260.300.300.290.290.29-13,200
Mar 25, 20260.300.300.290.290.299.43%49,657
Mar 24, 20260.240.280.240.270.2710.42%28,054
Mar 23, 20260.220.240.210.240.24-68,448
Mar 20, 20260.240.240.240.240.242.13%10,621
Mar 19, 20260.280.280.240.240.24-14.55%44,835
Mar 18, 20260.300.300.280.280.28-16.67%3,278
Mar 17, 20260.290.330.260.330.3320.00%9,701
Mar 16, 20260.330.330.270.280.28-11.29%50,148
Mar 13, 20260.300.330.270.310.313.33%36,542
Mar 12, 20260.300.300.300.300.30-9.09%55,847
Mar 11, 20260.320.330.300.330.3310.00%31,618
Mar 10, 20260.300.300.290.300.307.14%19,144
Mar 9, 20260.300.310.280.280.281.82%90,017
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