Goldquest Mining Corp. GDQMF
0.48 USD +0.02 (+4.35%)
Regular-session close
0.45 Day range 0.4813
0.25 52-week range 1.90
- YTD
- -60.98%
- 1 year
- -57.52%
GDQMF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.45 | 0.48 | 0.45 | 0.48 | +0.02 | +4.63% | 35,420 |
| Nov 12, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | -0.01 | -2.13% | 9,200 |
| Nov 11, 2026 | 0.48 | 0.48 | 0.46 | 0.47 | -0.04 | -7.84% | 25,600 |
| Nov 10, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | +0.02 | +4.08% | 200 |
| Nov 6, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | +0.01 | +2.08% | 25,000 |
| Nov 5, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.00 | 0.00% | 200 |
| Nov 3, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | -0.01 | -2.04% | 2,000 |
| Nov 2, 2026 | 0.47 | 0.49 | 0.47 | 0.49 | +0.01 | +2.08% | 600 |
| Oct 30, 2026 | 0.49 | 0.49 | 0.47 | 0.48 | -0.02 | -4.00% | 47,700 |
| Oct 29, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | -0.01 | -1.96% | 5,000 |
| Oct 21, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | -0.03 | -5.56% | 55,000 |
| Oct 19, 2026 | 0.52 | 0.54 | 0.52 | 0.54 | +0.03 | +5.88% | 1,400 |
| Oct 16, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | +0.01 | +2.00% | 25,500 |
| Oct 14, 2026 | 0.51 | 0.53 | 0.50 | 0.50 | -0.03 | -5.66% | 95,500 |
| Oct 13, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | -0.01 | -1.85% | 400 |
| Oct 9, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.00 | 0.00% | 400 |
| Oct 8, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | -0.03 | -5.26% | 28,800 |
| Oct 7, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 0.57 | 0.60 | 0.57 | 0.57 | 0.00 | 0.00% | 53,200 |
| Oct 5, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | +0.02 | +3.64% | 33,500 |
| Oct 2, 2026 | 0.56 | 0.57 | 0.55 | 0.55 | -0.01 | -1.79% | 62,100 |
| Oct 1, 2026 | 0.58 | 0.58 | 0.56 | 0.56 | 0.00 | 0.00% | 42,400 |
| Sep 30, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.00 | 0.00% | 4,000 |
| Sep 28, 2026 | 0.56 | 0.58 | 0.56 | 0.56 | 0.00 | 0.00% | 18,900 |
| Sep 25, 2026 | 0.48 | 0.56 | 0.48 | 0.56 | +0.09 | +19.15% | 134,000 |
| Sep 24, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | -0.02 | -4.08% | 41,000 |
| Sep 23, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.00 | 0.00% | 1,500 |
| Sep 22, 2026 | 0.46 | 0.49 | 0.45 | 0.49 | +0.02 | +4.26% | 46,000 |
| Sep 21, 2026 | 0.49 | 0.49 | 0.45 | 0.47 | -0.03 | -6.00% | 112,600 |
| Sep 18, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | +0.03 | +6.38% | 6,700 |
| Sep 17, 2026 | 0.50 | 0.50 | 0.47 | 0.47 | +0.03 | +6.82% | 14,000 |
| Sep 16, 2026 | 0.53 | 0.53 | 0.44 | 0.44 | -0.10 | -18.52% | 332,800 |
| Sep 15, 2026 | 0.59 | 0.59 | 0.53 | 0.54 | -0.03 | -5.26% | 322,300 |
| Sep 14, 2026 | 0.45 | 0.57 | 0.45 | 0.57 | +0.02 | +3.64% | 2,800 |
| Sep 11, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.00 | 0.00% | 3,000 |
| Sep 10, 2026 | 0.57 | 0.57 | 0.55 | 0.55 | -0.01 | -1.79% | 4,600 |
| Sep 9, 2026 | 0.60 | 0.60 | 0.56 | 0.56 | -0.06 | -9.68% | 16,000 |
| Sep 8, 2026 | 0.60 | 0.62 | 0.60 | 0.62 | -0.02 | -3.13% | 10,000 |
| Sep 4, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | -0.01 | -1.54% | 36,300 |
| Sep 3, 2026 | 0.64 | 0.65 | 0.62 | 0.65 | +0.01 | +1.56% | 46,400 |
| Sep 2, 2026 | 0.65 | 0.70 | 0.62 | 0.64 | -0.01 | -1.54% | 60,600 |
| Sep 1, 2026 | 0.65 | 0.66 | 0.62 | 0.65 | 0.00 | 0.00% | 19,100 |
| Aug 31, 2026 | 0.67 | 0.68 | 0.63 | 0.65 | -0.02 | -2.99% | 46,700 |
| Aug 28, 2026 | 0.69 | 0.71 | 0.67 | 0.67 | -0.04 | -5.63% | 13,000 |
| Aug 27, 2026 | 0.70 | 0.72 | 0.68 | 0.71 | +0.02 | +2.90% | 74,000 |
| Aug 26, 2026 | 0.70 | 0.71 | 0.66 | 0.69 | 0.00 | 0.00% | 72,000 |
| Aug 25, 2026 | 0.69 | 0.72 | 0.67 | 0.69 | -0.02 | -2.82% | 106,300 |
| Aug 24, 2026 | 0.70 | 0.75 | 0.70 | 0.71 | 0.00 | 0.00% | 33,900 |
| Aug 21, 2026 | 0.75 | 0.75 | 0.69 | 0.71 | -0.04 | -5.33% | 194,400 |
| Aug 20, 2026 | 0.70 | 0.76 | 0.70 | 0.75 | +0.07 | +10.29% | 72,300 |
| Aug 19, 2026 | 0.68 | 0.70 | 0.67 | 0.68 | +0.02 | +3.03% | 45,600 |
| Aug 18, 2026 | 0.67 | 0.67 | 0.62 | 0.66 | 0.00 | 0.00% | 70,400 |
| Aug 17, 2026 | 0.62 | 0.66 | 0.62 | 0.66 | +0.03 | +4.76% | 13,600 |
| Aug 14, 2026 | 0.60 | 0.64 | 0.60 | 0.63 | +0.04 | +6.78% | 242,100 |
65 days, newest first. Daily bars as drawn on the GDQMF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.