Skip to main content
Q-Gold Resources Ltd. (TSXV:QGR)
Canada flag Canada · Delayed Price · Currency is CAD
0.280
0.00 (0.00%)
At close: Apr 28, 2026

Q-Gold Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.280.300.280.280.28-473,228
Apr 27, 20260.300.300.280.280.28-5.08%422,586
Apr 24, 20260.300.310.290.300.30-1.67%236,250
Apr 23, 20260.320.320.300.300.30-3.23%236,758
Apr 22, 20260.300.320.270.310.315.08%557,485
Apr 21, 20260.320.320.290.300.30-1.67%262,365
Apr 20, 20260.350.350.300.300.30-13.04%358,025
Apr 17, 20260.310.380.310.350.3515.00%756,948
Apr 16, 20260.340.340.300.300.30-14.29%470,435
Apr 15, 20260.340.350.280.350.356.06%803,564
Apr 14, 20260.380.390.310.330.33-5.71%1,662,277
Apr 13, 20260.310.370.300.350.3520.69%1,461,987
Apr 10, 20260.260.310.250.290.2916.00%1,686,306
Apr 9, 20260.270.300.230.250.25-9.09%1,671,461
Apr 8, 20260.190.290.180.280.28103.70%2,503,836
Apr 7, 20260.140.140.140.140.14-3.57%42,500
Apr 6, 20260.140.150.140.140.14-1.75%104,974
Apr 2, 20260.140.150.140.140.141.79%97,000
Apr 1, 20260.140.150.140.140.143.70%268,000
Mar 31, 20260.130.140.130.140.14-201,722
Mar 30, 20260.140.140.140.140.14-273,282
Mar 27, 20260.140.140.140.140.14-119,304
Mar 26, 20260.140.150.130.140.14-3.57%85,700
Mar 25, 20260.150.150.140.140.14-3.45%335,002
Mar 24, 20260.160.170.150.150.15-4.92%109,850
Mar 23, 20260.150.160.140.150.158.93%306,180
Mar 20, 20260.150.150.140.140.14-6.67%127,500
Mar 19, 20260.150.150.140.150.15-3.23%398,780
Mar 18, 20260.190.190.160.160.16-11.43%377,000
Mar 17, 20260.170.190.170.180.18-2.78%209,612
Mar 16, 20260.180.200.180.180.185.88%373,469
Mar 13, 20260.180.180.170.170.17-52,971
Mar 12, 20260.180.180.170.170.17-5.56%146,200
Mar 11, 20260.190.190.180.180.18-119,460
Mar 10, 20260.170.190.170.180.185.88%115,441
Mar 9, 20260.170.170.160.170.17-172,510
Mar 6, 20260.170.170.160.170.176.25%200,084
Mar 5, 20260.190.190.160.160.16-15.79%715,200
Mar 4, 20260.200.200.190.190.19-348,000
Mar 3, 20260.210.210.190.190.19-7.32%231,000
Mar 2, 20260.220.220.210.210.21-2.38%70,200
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