Skip to main content
Q-Gold Resources Ltd. (TSXV:QGR)
Canada flag Canada · Delayed Price · Currency is CAD
0.210
0.00 (0.00%)
At close: Feb 27, 2026

Q-Gold Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.210.230.210.210.21-523,477
Feb 26, 20260.230.230.210.210.21-4.55%83,000
Feb 25, 20260.210.240.210.220.224.76%436,363
Feb 24, 20260.230.230.210.210.21-8.70%293,003
Feb 23, 20260.240.240.210.230.232.22%692,500
Feb 20, 20260.210.230.200.230.237.14%321,125
Feb 19, 20260.230.230.200.210.21-6.67%421,595
Feb 18, 20260.190.230.190.230.2321.62%778,072
Feb 17, 20260.180.190.170.190.198.82%235,841
Feb 13, 20260.170.170.170.170.176.25%57,000
Feb 12, 20260.180.180.160.160.16-13.51%215,446
Feb 11, 20260.170.190.170.190.192.78%151,700
Feb 10, 20260.190.190.170.180.18-2.70%286,186
Feb 9, 20260.190.190.180.190.192.78%329,836
Feb 6, 20260.220.220.180.180.18-14.29%866,045
Feb 5, 20260.210.220.210.210.21-8.70%422,010
Feb 4, 20260.230.240.230.230.23-8.00%249,000
Feb 3, 20260.220.250.220.250.2513.64%307,501
Feb 2, 20260.220.230.210.220.22-400,040
Jan 30, 20260.230.230.220.220.22-4.35%271,555
Jan 29, 20260.270.270.230.230.23-11.54%225,460
Jan 28, 20260.280.280.260.260.26-5.45%8,500
Jan 27, 20260.280.290.280.280.28-1.79%17,286
Jan 26, 20260.280.290.280.280.287.69%87,205
Jan 23, 20260.260.270.260.260.26-1.89%69,500
Jan 22, 20260.280.280.250.270.27-5.36%154,827
Jan 21, 20260.300.300.280.280.28-84,010
Jan 20, 20260.280.300.280.280.28-242,500
Jan 19, 20260.280.280.280.280.28-17,000
Jan 16, 20260.290.290.270.280.28-3.45%88,500
Jan 15, 20260.250.290.250.290.2926.09%107,741
Jan 14, 20260.250.250.230.230.23-4.17%82,000
Jan 13, 20260.250.250.240.240.24-53,268
Jan 12, 20260.260.260.240.240.24-11.11%130,184
Jan 9, 20260.270.300.240.270.27-10.00%66,538
Jan 8, 20260.230.300.230.300.3020.00%98,000
Jan 7, 20260.250.250.250.250.25-16,500
Jan 6, 20260.230.250.230.250.25-1.96%5,901
Jan 5, 20260.230.260.230.260.268.51%69,850
Jan 2, 20260.240.240.230.240.24-6.00%69,915
Dec 31, 20250.250.250.250.250.251.01%13,000
Dec 30, 20250.260.260.250.250.25-2.94%40,500
Dec 29, 20250.280.280.250.260.26-15.00%50,553
Dec 23, 20250.300.330.280.300.305.26%121,284
Dec 22, 20250.280.300.280.290.295.56%189,574
Dec 19, 20250.280.280.260.270.27-1.82%24,526
Dec 18, 20250.250.280.250.280.2819.57%20,500
Dec 16, 20250.250.250.230.230.23-11.54%79,500
Dec 15, 20250.260.260.260.260.26-8,551
Dec 12, 20250.300.300.260.260.26-1.89%46,509
Dec 11, 20250.300.300.270.270.27-11.67%28,532
Dec 10, 20250.290.300.290.300.303.45%104,305
Dec 9, 20250.320.320.290.290.29-17.14%64,025
Dec 8, 20250.330.350.330.350.3511.11%197,333
Dec 5, 20250.300.320.300.320.3212.50%22,500
Dec 4, 20250.280.300.280.280.28-6.67%87,863
Dec 3, 20250.290.300.290.300.307.14%180,000
Dec 2, 20250.280.290.280.280.28-52,010
Dec 1, 20250.280.280.280.280.28-25,000
Nov 28, 20250.280.280.270.280.28-1.75%94,500
Nov 27, 20250.290.290.260.290.293.64%21,000
Nov 26, 20250.280.280.280.280.281.85%105,795
Nov 25, 20250.270.270.260.270.27-31,255
Nov 24, 20250.270.270.230.270.273.85%54,325
Nov 21, 20250.250.270.250.260.264.00%50,500
Nov 20, 20250.250.250.250.250.25-56,500
Nov 19, 20250.240.250.240.250.25-50,972
Nov 18, 20250.210.250.210.250.2516.28%37,480
Nov 17, 20250.210.220.210.220.224.88%20,182
Nov 14, 20250.210.220.210.210.21-2.38%8,000
Nov 13, 20250.230.230.210.210.21-14.29%51,008
Nov 12, 20250.240.250.240.250.25-16,000
Nov 11, 20250.250.250.250.250.2516.67%15,000
Nov 10, 20250.200.210.200.210.2113.51%18,000
Nov 7, 20250.190.190.190.190.19-7.50%6,200
Nov 6, 20250.210.210.190.200.20-9.09%36,000
Nov 5, 20250.220.220.220.220.22-11,000
Nov 4, 20250.230.230.220.220.22-6.38%54,000
Nov 3, 20250.220.250.220.240.2417.50%74,000
Oct 31, 20250.240.240.200.200.205.26%103,125
Oct 30, 20250.190.210.190.190.195.56%55,500
Oct 29, 20250.160.180.160.180.1816.13%173,390
Oct 28, 20250.170.170.140.160.16-11.43%198,762
Oct 27, 20250.240.240.180.180.18-22.22%131,500
Oct 24, 20250.240.240.210.230.23-2.17%211,004
Oct 23, 20250.280.280.230.230.23-19.30%192,234
Oct 22, 20250.300.300.260.290.291.79%288,865
Oct 21, 20250.320.320.270.280.28-13.85%31,846
Oct 20, 20250.320.330.310.330.336.56%139,282
Oct 17, 20250.350.350.280.310.31-1.61%228,000
Oct 16, 20250.370.370.310.310.31-8.82%344,133
Oct 15, 20250.330.350.330.340.346.25%276,925
Oct 14, 20250.320.340.310.320.326.67%222,475
Oct 10, 20250.320.330.300.300.30-6.25%237,500
Oct 9, 20250.340.350.290.320.32-4.48%243,090
Oct 8, 20250.300.340.300.340.3424.07%333,027
Oct 7, 20250.270.290.260.270.27-1.82%83,883
Oct 6, 20250.270.290.260.280.2810.00%171,752
Oct 3, 20250.280.280.250.250.25-7.41%30,239
Oct 2, 20250.270.290.250.270.27-148,229