Great Quest Gold Ltd. (GQ.V)

Compare

0.0300

0.0000

(0.00%)

At close: April 3 at 12:50:12 PM EDT

Currency in CAD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 3, 2025	0.0400	0.0400	0.0300	0.0300	0.0300	18,500
Apr 2, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	22,000
Apr 1, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 31, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	35,500
Mar 28, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	23,000
Mar 27, 2025	0.0300	0.0400	0.0300	0.0400	0.0400	65,000
Mar 26, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	13,000
Mar 25, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 24, 2025	0.0300	0.0400	0.0300	0.0400	0.0400	42,500
Mar 21, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Mar 20, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 19, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	53,000
Mar 18, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 17, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	32,500
Mar 14, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Mar 13, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	100,000
Mar 12, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 11, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 10, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Mar 7, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	110,000
Mar 6, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 5, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 4, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
Mar 3, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 28, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 27, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	16,000
Feb 26, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	9,000
Feb 25, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 24, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Feb 21, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 20, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	83,000
Feb 19, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Feb 18, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	293,000
Feb 14, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	58,000
Feb 13, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	52,000
Feb 12, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	233,500
Feb 11, 2025	0.0400	0.0500	0.0400	0.0400	0.0400	255,000
Feb 10, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	128,000
Feb 7, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	191,000
Feb 6, 2025	0.0500	0.0500	0.0400	0.0400	0.0400	58,000
Feb 5, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 4, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	77,500
Feb 3, 2025	0.0300	0.0500	0.0300	0.0400	0.0400	311,000
Jan 31, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 30, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
Jan 29, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 28, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	1,100
Jan 27, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
Jan 24, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 23, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	40,000
Jan 22, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	35,000
Jan 21, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	48,000
Jan 20, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 17, 2025	0.0200	0.0300	0.0200	0.0300	0.0300	12,000
Jan 16, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 15, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	46,000
Jan 14, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Jan 13, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	23,000
Jan 10, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 9, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 8, 2025	0.0400	0.0400	0.0300	0.0300	0.0300	62,000
Jan 7, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	33,000
Jan 6, 2025	0.0300	0.0400	0.0300	0.0400	0.0400	41,000
Jan 3, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	22,000
Jan 2, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
Dec 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	45,500
Dec 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	66,800
Dec 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
Dec 20, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	49,000
Dec 19, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	292,400
Dec 18, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	295,000
Dec 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	454,600
Dec 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	40,000
Dec 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	78,000
Dec 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	116,000
Dec 11, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	270,100
Dec 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	7,600
Dec 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
Dec 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,600
Dec 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	37,000
Dec 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Nov 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	38,100
Nov 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 27, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	107,000
Nov 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	34,000
Nov 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,000
Nov 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	21,000
Nov 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	12,000
Nov 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	13,000
Nov 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,500
Nov 18, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	21,100
Nov 15, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	12,000
Nov 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Nov 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	63,000
Nov 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	16,000
Nov 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	111,000
Nov 8, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 7, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 6, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 5, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 4, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	60,000
Nov 1, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	80,000
Oct 31, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	36,000
Oct 30, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	20,000
Oct 29, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	16,000
Oct 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	25,000
Oct 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	33,000
Oct 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Oct 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	11,000
Oct 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	49,000
Oct 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 16, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	161,000
Oct 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,200
Oct 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	30,900
Oct 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,500
Oct 9, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	277,500
Oct 8, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	37,300
Oct 7, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	99,000
Oct 4, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	183,500
Oct 3, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	12,000
Oct 2, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	9,000
Oct 1, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	98,800
Sep 30, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	68,000
Sep 27, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	55,200
Sep 26, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Sep 25, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	27,200
Sep 24, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	18,000
Sep 23, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Sep 20, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	9,700
Sep 19, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	-
Sep 18, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	245,500
Sep 17, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	165,000
Sep 16, 2024	0.0900	0.0900	0.0800	0.0900	0.0900	153,000
Sep 13, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	401,000
Sep 12, 2024	0.0800	0.0900	0.0800	0.0900	0.0900	257,100
Sep 11, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	178,000
Sep 10, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	215,500
Sep 9, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	219,000
Sep 6, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	72,000
Sep 5, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	77,000
Sep 4, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	26,000
Sep 3, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	11,500
Aug 30, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 29, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	7,000
Aug 28, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	87,700
Aug 27, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	19,800
Aug 26, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	228,300
Aug 23, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	45,000
Aug 22, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	12,000
Aug 21, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	38,000
Aug 20, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	1,000
Aug 19, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	194,000
Aug 16, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	53,000
Aug 15, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	163,100
Aug 14, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	40,300
Aug 13, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	70,000
Aug 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	7,700
Aug 9, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	65,500
Aug 8, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	900
Aug 7, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	13,300
Aug 6, 2024	0.0700	0.0700	0.0600	0.0700	0.0700	190,900
Aug 2, 2024	0.0600	0.0800	0.0600	0.0700	0.0700	311,000
Aug 1, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	102,000
Jul 31, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	20,000
Jul 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	47,700
Jul 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	20,000
Jul 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,100
Jul 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	100,200
Jul 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	132,000
Jul 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	8,000
Jul 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	175,000
Jul 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Jul 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	118,100
Jul 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,000
Jul 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	34,300
Jul 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Jul 9, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	62,400
Jul 8, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	34,500
Jul 5, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	58,000
Jul 4, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 3, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Jul 2, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	260,400
Jun 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	139,500
Jun 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	31,000
Jun 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	95,000
Jun 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	82,000
Jun 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	302,000
Jun 21, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	201,000
Jun 20, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	583,100
Jun 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	595,000
Jun 18, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	536,000
Jun 17, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	413,000
Jun 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	278,600
Jun 13, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	399,000
Jun 12, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	463,400
Jun 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Jun 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	146,000
Jun 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	238,500
Jun 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	784,400
Jun 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	151,500
Jun 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	987,000
Jun 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	534,300
May 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,525,000
May 30, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	317,500
May 29, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	2,957,900
May 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 8, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 7, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 1, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 8, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 5, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-

ERMAY ERAMET S.A.

4.6200

0.00%

48M.F Foran Mining Corporation

2.0600

-5.50%

SHERF Sherritt International Corporation

0.1000

0.00%

ATY.V Atico Mining Corporation

0.0750

+25.00%

ELEC.V Electric Royalties Ltd.

0.1300

+13.04%

AAUKF Anglo American plc

25.17

0.00%

GEO.TO Geodrill Limited

2.6000

-5.80%

NKL.V Nickel 28 Capital Corp.

0.6100

+1.67%

ESK.V Eskay Mining Corp.

0.2400

-9.43%

UCU.V Ucore Rare Metals Inc.

1.0600

+8.16%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Great Quest Gold Ltd. (GQ.V)

Related Tickers