Skip to main content
Q-Gold Resources Ltd. (TSXV:QGR)
Canada flag Canada · Delayed Price · Currency is CAD
0.315
+0.035 (12.50%)
At close: Dec 5, 2025

Q-Gold Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 20250.270.280.250.270.27-6.90%115,506
Sep 30, 20250.300.300.280.290.29-1.69%41,333
Sep 29, 20250.270.300.250.300.309.26%92,570
Sep 26, 20250.280.290.270.270.27-10.00%54,000
Sep 25, 20250.300.300.270.300.30-123,500
Sep 24, 20250.290.320.290.300.303.45%144,815
Sep 23, 20250.350.350.280.290.29-17.14%283,458
Sep 22, 20250.310.350.300.350.3522.81%1,107,796
Sep 19, 20250.300.330.290.290.293.64%341,574
Sep 18, 20250.220.280.220.280.2827.91%473,650
Sep 17, 20250.200.220.200.220.224.88%152,700
Sep 16, 20250.210.220.200.210.21-2.38%355,694
Sep 15, 20250.210.220.210.210.21-339,804
Sep 12, 20250.190.210.180.210.2116.67%268,770
Sep 11, 20250.190.190.180.180.18-10.00%224,152
Sep 10, 20250.210.210.190.200.20-2.44%228,903
Sep 9, 20250.250.250.210.210.21-6.82%126,400
Sep 8, 20250.250.250.220.220.22-8.33%158,099
Sep 5, 20250.240.240.200.240.242.13%283,313
Sep 4, 20250.240.250.240.240.24-2.08%243,020
Sep 3, 20250.190.240.170.240.2433.33%314,417
Sep 2, 20250.190.190.180.180.18-16,000
Aug 29, 20250.190.190.180.180.18-12.20%270,180
Aug 28, 20250.180.210.180.210.2117.14%33,058
Aug 27, 20250.190.190.180.180.18-7.89%5,000
Aug 26, 20250.190.200.170.190.19-9.52%84,408
Aug 25, 20250.210.210.200.210.2110.53%24,500
Aug 22, 20250.150.190.150.190.1926.67%66,300
Aug 21, 20250.140.150.140.150.15-714,500
Aug 20, 20250.150.150.140.150.15-3.23%521,500
Aug 19, 20250.170.180.160.160.16-13.89%266,000
Aug 18, 20250.190.200.180.180.18-131,817
Aug 15, 20250.180.180.180.180.185.88%103,000
Aug 14, 20250.170.170.170.170.1713.33%104,005
Aug 13, 20250.150.150.150.150.15-6.25%50,502
Aug 12, 20250.140.170.140.160.1628.00%424,400
Aug 11, 20250.140.140.130.130.134.17%214,959
Aug 8, 20250.120.120.120.120.129.09%18,000
Aug 1, 20250.110.110.110.110.11-500
Jul 31, 20250.110.110.110.110.11-103,000
Jul 29, 20250.110.110.110.110.11-1,000
Jul 24, 20250.110.110.110.110.1115.79%7,512
Jul 23, 20250.100.100.100.100.10-5.00%133,500
Jul 22, 20250.100.110.100.100.10-9.09%108,500
Jul 21, 20250.100.110.100.110.1110.00%120,000
Jul 18, 20250.110.110.090.100.10-254,000
Jul 17, 20250.100.100.100.100.10-9.09%141,397
Jul 15, 20250.110.110.110.110.11-5,281
Jul 14, 20250.110.110.090.110.11-126,696
Jul 11, 20250.110.110.110.110.11-8.33%10,000
Jul 8, 20250.120.120.120.120.12-6,696
Jul 7, 20250.130.130.120.120.124.35%2,000
Jul 2, 20250.120.120.120.120.124.55%20,000
Jun 30, 20250.150.150.110.110.11-120,528