Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Goldquest Mining Corp. (M1W.F)

Compare
0.3300
+0.0140
+(4.43%)
At close: April 17 at 8:20:01 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.33000.33000.33000.33000.3300-
Apr 16, 20250.31600.31600.31600.31600.3160-
Apr 15, 20250.32400.32400.32400.32400.3240300
Apr 14, 20250.29400.29400.29400.29400.2940-
Apr 11, 20250.28600.28600.28600.28600.2860-
Apr 10, 20250.28600.28600.28600.28600.2860-
Apr 9, 20250.28400.28400.28400.28400.2840-
Apr 8, 20250.27400.27400.27400.27400.2740-
Apr 7, 20250.28400.28400.28400.28400.2840-
Apr 4, 20250.29000.29000.29000.29000.2900-
Apr 3, 20250.32800.32800.32800.32800.3280-
Apr 2, 20250.33800.33800.33800.33800.33804,000
Apr 1, 20250.27800.27800.27800.27800.2780-
Mar 31, 20250.24600.24600.24600.24600.2460-
Mar 28, 20250.25600.25600.25600.25600.2560-
Mar 27, 20250.23800.23800.23800.23800.2380-
Mar 26, 20250.24200.24200.24200.24200.2420-
Mar 25, 20250.24200.24200.24200.24200.2420-
Mar 24, 20250.24400.24400.24400.24400.2440-
Mar 21, 20250.24600.24600.24600.24600.2460-
Mar 20, 20250.24200.24200.24200.24200.2420-
Mar 19, 20250.23800.23800.23800.23800.2380-
Mar 18, 20250.23200.23200.23200.23200.2320-
Mar 17, 20250.24800.24800.24800.24800.2480-
Mar 14, 20250.24200.24200.24200.24200.2420-
Mar 13, 20250.24200.24200.24200.24200.2420-
Mar 12, 20250.24400.24400.24400.24400.2440-
Mar 11, 20250.23000.23000.23000.23000.2300-
Mar 10, 20250.24000.24000.24000.24000.2400-
Mar 7, 20250.24600.25600.24600.25600.25605,000
Mar 6, 20250.22600.22600.22600.22600.2260-
Mar 5, 20250.21200.21200.21200.21200.2120-
Mar 4, 20250.22400.22400.22400.22400.2240-
Mar 3, 20250.24000.24000.24000.24000.2400-
Feb 28, 20250.25000.25000.25000.25000.2500-
Feb 27, 20250.25400.25400.25400.25400.2540-
Feb 26, 20250.24400.24400.24400.24400.2440-
Feb 25, 20250.24800.24800.24800.24800.2480-
Feb 24, 20250.25200.25200.25200.25200.2520-
Feb 21, 20250.25000.25000.25000.25000.2500-
Feb 20, 20250.23800.23800.23800.23800.2380-
Feb 19, 20250.23400.23400.23400.23400.2340-
Feb 18, 20250.21600.21600.21600.21600.2160-
Feb 17, 20250.21200.21200.21200.21200.2120-
Feb 14, 20250.21400.22400.21400.22400.22406,000
Feb 13, 20250.20200.20200.20200.20200.2020-
Feb 12, 20250.20400.20400.20400.20400.2040-
Feb 11, 20250.21400.21400.21400.21400.2140-
Feb 10, 20250.21000.21000.21000.21000.2100-
Feb 7, 20250.20400.20400.20400.20400.2040-
Feb 6, 20250.18900.18900.18900.18900.1890-
Feb 5, 20250.19200.19200.19200.19200.1920-
Feb 4, 20250.20200.20200.20200.20200.2020-
Feb 3, 20250.19000.19000.19000.19000.1900-
Jan 31, 20250.18700.18700.18700.18700.1870-
Jan 30, 20250.19000.19000.19000.19000.1900-
Jan 29, 20250.19000.19000.19000.19000.1900-
Jan 28, 20250.19000.19000.19000.19000.1900-
Jan 27, 20250.19000.20000.19000.19500.195041,000
Jan 24, 20250.19100.19100.19100.19100.1910-
Jan 23, 20250.19100.19100.19100.19100.1910-
Jan 22, 20250.19100.19100.19100.19100.1910-
Jan 21, 20250.19100.19100.19100.19100.1910-
Jan 20, 20250.18900.18900.18900.18900.1890-
Jan 17, 20250.18300.18300.18300.18300.1830-
Jan 16, 20250.18700.18700.18700.18700.1870-
Jan 15, 20250.19400.19400.19400.19400.1940-
Jan 14, 20250.20200.20200.20200.20200.2020-
Jan 13, 20250.19700.19700.19700.19700.1970-
Jan 10, 20250.19600.19600.19600.19600.1960-
Jan 9, 20250.19600.19600.19600.19600.1960-
Jan 8, 20250.19300.19300.19300.19300.1930-
Jan 7, 20250.19200.19200.19200.19200.1920-
Jan 6, 20250.18300.18300.18300.18300.1830-
Jan 3, 20250.18300.18300.18300.18300.1830-
Jan 2, 20250.17200.17200.17200.17200.1720-
Dec 30, 20240.18700.18700.18700.18700.1870-
Dec 27, 20240.18700.18700.18700.18700.1870-
Dec 23, 20240.17700.17700.17700.17700.1770-
Dec 20, 20240.17500.17500.17500.17500.1750-
Dec 19, 20240.19100.19100.19100.19100.1910-
Dec 18, 20240.17300.17300.17300.17300.1730-
Dec 17, 20240.17400.17400.17400.17400.1740-
Dec 16, 20240.18500.18500.18500.18500.1850-
Dec 13, 20240.18500.18500.18500.18500.1850-
Dec 12, 20240.18200.18200.18200.18200.1820-
Dec 11, 20240.19200.19200.19200.19200.1920-
Dec 10, 20240.18400.18400.18400.18400.1840-
Dec 9, 20240.19100.19100.19100.19100.1910-
Dec 6, 20240.18300.18300.18300.18300.1830-
Dec 5, 20240.18600.18600.18600.18600.1860-
Dec 4, 20240.18700.18700.18700.18700.1870-
Dec 3, 20240.18100.18100.18100.18100.1810-
Dec 2, 20240.18700.18700.18700.18700.1870-
Nov 29, 20240.18200.18200.18200.18200.1820-
Nov 28, 20240.18500.18500.18500.18500.1850-
Nov 27, 20240.18900.18900.18900.18900.1890-
Nov 26, 20240.18900.18900.18900.18900.1890-
Nov 25, 20240.18400.18400.18400.18400.1840-
Nov 22, 20240.18400.18400.18400.18400.1840-
Nov 21, 20240.16900.16900.16900.16900.1690-
Nov 20, 20240.14800.14800.14800.14800.1480-
Nov 19, 20240.15400.15400.15400.15400.1540-
Nov 18, 20240.14700.14700.14700.14700.1470-
Nov 15, 20240.14400.14400.14400.14400.1440-
Nov 14, 20240.16000.16000.16000.16000.16003
Nov 13, 20240.15800.15800.15800.15800.1580-
Nov 12, 20240.10700.10700.10700.10700.1070-
Nov 11, 20240.12000.12000.12000.12000.1200-
Nov 8, 20240.12300.12300.12300.12300.1230-
Nov 7, 20240.13600.13600.13600.13600.1360-
Nov 6, 20240.14000.14000.14000.14000.140010,000
Nov 5, 20240.13500.13500.13500.13500.1350-
Nov 4, 20240.13400.13400.13400.13400.1340-
Nov 1, 20240.13600.13600.13600.13600.1360-
Oct 31, 20240.13600.13600.13600.13600.1360-
Oct 30, 20240.13000.13000.13000.13000.1300-
Oct 29, 20240.13700.13700.13700.13700.1370-
Oct 28, 20240.13700.13700.13700.13700.1370-
Oct 25, 20240.12300.12300.12300.12300.1230-
Oct 24, 20240.12300.12300.12300.12300.1230-
Oct 23, 20240.12000.12000.12000.12000.1200-
Oct 22, 20240.10300.10300.10300.10300.1030-
Oct 21, 20240.11200.11200.11200.11200.1120-
Oct 18, 20240.12000.12000.12000.12000.1200-
Oct 17, 20240.12000.12000.12000.12000.1200-
Oct 16, 20240.12900.12900.12900.12900.1290-
Oct 15, 20240.14800.14800.14800.14800.1480-
Oct 14, 20240.14900.14900.14900.14900.1490-
Oct 11, 20240.15900.15900.15900.15900.1590-
Oct 10, 20240.15900.15900.15900.15900.1590-
Oct 9, 20240.15300.15300.15300.15300.1530-
Oct 8, 20240.16300.16300.16300.16300.1630-
Oct 7, 20240.16000.16000.16000.16000.1600-
Oct 4, 20240.16000.16000.16000.16000.1600-
Oct 3, 20240.16000.16000.16000.16000.1600-
Oct 2, 20240.16000.16000.16000.16000.1600-
Oct 1, 20240.16500.16500.16500.16500.1650-
Sep 30, 20240.16200.16200.16200.16200.1620-
Sep 27, 20240.16200.16200.16200.16200.1620-
Sep 26, 20240.16200.16200.16200.16200.1620-
Sep 25, 20240.16200.16200.16200.16200.1620-
Sep 24, 20240.16200.16200.16200.16200.1620-
Sep 23, 20240.16100.16100.16100.16100.1610-
Sep 20, 20240.16100.16100.16100.16100.1610-
Sep 19, 20240.16100.16100.16100.16100.1610-
Sep 18, 20240.16500.16500.16500.16500.1650-
Sep 17, 20240.15800.15800.15800.15800.1580-
Sep 16, 20240.16500.16500.16500.16500.1650-
Sep 13, 20240.16500.16500.16500.16500.1650-
Sep 12, 20240.15300.15300.15300.15300.1530-
Sep 11, 20240.15900.15900.15900.15900.1590-
Sep 10, 20240.16300.16300.16300.16300.1630-
Sep 9, 20240.15600.15600.15600.15600.1560-
Sep 6, 20240.15200.15200.15200.15200.1520-
Sep 5, 20240.15300.15300.15300.15300.1530-
Sep 4, 20240.15300.15300.15300.15300.1530-
Sep 3, 20240.15900.15900.15900.15900.1590-
Sep 2, 20240.16000.16000.16000.16000.1600-
Aug 30, 20240.15300.15300.15300.15300.1530-
Aug 29, 20240.15900.15900.15900.15900.1590-
Aug 28, 20240.16200.16200.16200.16200.1620-
Aug 27, 20240.15200.15200.15200.15200.1520-
Aug 26, 20240.14800.14800.14800.14800.1480-
Aug 23, 20240.14800.14800.14800.14800.1480-
Aug 22, 20240.14400.14400.14400.14400.1440-
Aug 21, 20240.15100.15100.15100.15100.1510-
Aug 20, 20240.14800.16000.14800.16000.1600200
Aug 19, 20240.15100.15100.15100.15100.1510-
Aug 16, 20240.15800.15800.15800.15800.1580-
Aug 15, 20240.13200.13200.13200.13200.1320-
Aug 14, 20240.13500.13500.13500.13500.1350-
Aug 13, 20240.13600.13600.13600.13600.1360-
Aug 12, 20240.13600.13600.13600.13600.1360-
Aug 9, 20240.13600.13600.13600.13600.1360-
Aug 8, 20240.12900.12900.12900.12900.1290-
Aug 7, 20240.12600.12600.12600.12600.1260-
Aug 6, 20240.10100.12700.10100.12700.127024,000
Aug 5, 20240.12400.12400.12400.12400.1240-
Aug 2, 20240.13900.13900.13900.13900.1390-
Aug 1, 20240.13300.13300.13300.13300.1330-
Jul 31, 20240.13300.13300.13300.13300.1330-
Jul 30, 20240.13300.13300.13300.13300.1330-
Jul 29, 20240.13900.13900.13900.13900.1390-
Jul 26, 20240.13900.13900.13900.13900.1390-
Jul 25, 20240.13600.13600.13600.13600.1360-
Jul 24, 20240.13900.13900.13900.13900.1390-
Jul 23, 20240.13900.13900.13900.13900.1390-
Jul 22, 20240.14300.14300.14300.14300.1430-
Jul 19, 20240.14700.14700.14700.14700.1470-
Jul 18, 20240.14300.14300.14300.14300.1430-
Jul 17, 20240.15700.15700.15700.15700.1570-
Jul 16, 20240.15700.15700.15700.15700.1570-
Jul 15, 20240.16100.16100.16100.16100.1610-
Jul 12, 20240.14400.14400.14400.14400.1440-
Jul 11, 20240.15200.15200.15200.15200.1520-
Jul 10, 20240.14800.14800.14800.14800.1480-
Jul 9, 20240.13500.13500.13500.13500.1350-
Jul 8, 20240.14100.14100.14100.14100.1410-
Jul 5, 20240.13200.13200.13200.13200.1320-
Jul 4, 20240.13500.13500.13500.13500.1350-
Jul 3, 20240.13900.13900.13900.13900.1390-
Jul 2, 20240.13400.13400.13400.13400.1340-
Jul 1, 20240.13500.13500.13500.13500.1350-
Jun 28, 20240.13600.13600.13600.13600.1360-
Jun 27, 20240.13600.15100.13600.15100.15101,000
Jun 26, 20240.14300.14300.14300.14300.1430-
Jun 25, 20240.14300.14300.14300.14300.1430-
Jun 24, 20240.14600.14600.14600.14600.1460-
Jun 21, 20240.12900.12900.12900.12900.1290-
Jun 20, 20240.13200.13200.13200.13200.1320-
Jun 19, 20240.13500.13500.13500.13500.1350-
Jun 18, 20240.14200.14200.14200.14200.1420-
Jun 17, 20240.13900.13900.13900.13900.1390-
Jun 14, 20240.14500.14500.14500.14500.1450-
Jun 13, 20240.14700.14700.14700.14700.1470-
Jun 12, 20240.15200.15200.15200.15200.1520-
Jun 11, 20240.16100.16100.16100.16100.1610-
Jun 10, 20240.15100.15100.15100.15100.1510-
Jun 7, 20240.16000.16000.16000.16000.1600-
Jun 6, 20240.15000.15000.15000.15000.1500-
Jun 5, 20240.13400.13400.13400.13400.1340-
Jun 4, 20240.13400.13400.13400.13400.1340-
Jun 3, 20240.12800.12800.12800.12800.1280-
May 31, 20240.12800.12800.12800.12800.1280-
May 30, 20240.12700.12700.12700.12700.1270-
May 29, 20240.12700.12700.12700.12700.1270-
May 28, 20240.12700.12700.12700.12700.1270-
May 27, 20240.12700.12700.12700.12700.1270-
May 24, 20240.12400.12400.12400.12400.1240-
May 23, 20240.13800.13800.13800.13800.1380-
May 22, 20240.13100.13100.13100.13100.1310-
May 21, 20240.12700.12700.12700.12700.1270-
May 20, 20240.12800.12800.12800.12800.1280-
May 17, 20240.12800.12800.12800.12800.1280-
May 16, 20240.13100.13100.13100.13100.1310-
May 15, 20240.12800.12800.12800.12800.1280-
May 14, 20240.12800.12800.12800.12800.1280-
May 13, 20240.13200.14700.13200.14700.147010,000
May 10, 20240.12800.12800.12800.12800.1280-
May 9, 20240.12500.12500.12500.12500.1250-
May 8, 20240.12400.12400.12400.12400.1240-
May 7, 20240.12800.12800.12800.12800.1280-
May 6, 20240.13500.13500.13500.13500.1350-
May 3, 20240.11900.11900.11900.11900.1190-
May 2, 20240.12500.12500.12500.12500.1250-
Apr 30, 20240.12900.13800.12900.13800.13803,449
Apr 29, 20240.12600.12600.12600.12600.1260-
Apr 26, 20240.11200.11200.11200.11200.112012,000
Apr 25, 20240.11500.11500.11500.11500.1150-
Apr 24, 20240.11200.11200.11200.11200.1120-
Apr 23, 20240.11200.11200.11200.11200.1120-
Apr 22, 20240.11500.11500.11500.11500.1150-
Apr 19, 20240.11200.11200.11200.11200.1120-
Apr 18, 20240.10800.10800.10800.10800.1080-
Apr 17, 20240.11200.11200.11200.11200.1120-

Related Tickers

AAL.L Anglo American plc
2,024.50
-0.47%
 
RIO.L Rio Tinto Group
4,398.00
+1.03%
 
TECK-B.TO Teck Resources Limited
45.60
-1.66%
 
GLEN.L Glencore plc
255.75
-0.54%