GDQMF | GoldQuest Mining | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

GoldQuest Mining (GDQMF)

OTC

$0.55-$0.003 (-0.59%)

Price as of Sep 11, 2026

N/A
Market Cap
2.01%
1-Year Change
Other Industrial Metals & Mining
Industry

1 Month
-10.13%

Low Price$0.55

High Price$0.75
3 Months
-10.86%

Low Price$0.45

High Price$0.75
1 Year
+2.01%

Low Price$0.30

High Price$1.82

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.55	0.55	0.55	0.55	-0.59%	3,000
09/10/2026	0.57	0.57	0.55	0.55	-1.75%	4,599
09/09/2026	0.60	0.60	0.56	0.56	-9.13%	16,000
09/08/2026	0.60	0.62	0.60	0.62	-3.06%	10,003
09/04/2026	0.63	0.64	0.63	0.64	-2.30%	36,300
09/03/2026	0.64	0.65	0.62	0.65	+1.81%	46,358
09/02/2026	0.65	0.70	0.62	0.64	-1.91%	60,600
09/01/2026	0.65	0.66	0.62	0.65	-0.005%	19,099
08/31/2026	0.67	0.68	0.63	0.65	-2.53%	46,650
08/28/2026	0.69	0.71	0.67	0.67	-6.25%	13,023
08/27/2026	0.70	0.72	0.68	0.71	+4.26%	74,000
08/26/2026	0.70	0.71	0.66	0.69	-0.67%	72,000
08/25/2026	0.69	0.72	0.67	0.69	-2.38%	106,292
08/24/2026	0.70	0.75	0.70	0.71	-1.04%	33,890
08/21/2026	0.75	0.75	0.69	0.71	-4.99%	194,415
08/20/2026	0.70	0.76	0.70	0.75	+10.19%	72,279
08/19/2026	0.68	0.70	0.67	0.68	+2.66%	45,582
08/18/2026	0.67	0.67	0.62	0.66	+0.25%	70,380
08/17/2026	0.62	0.66	0.62	0.66	+4.49%	13,555
08/14/2026	0.60	0.64	0.60	0.63	+8.13%	242,069
08/13/2026	0.57	0.59	0.57	0.59	+2.53%	31,000
08/12/2026	0.60	0.63	0.57	0.57	-6.16%	143,700
08/11/2026	0.62	0.62	0.59	0.61	-1.77%	158,650
08/10/2026	0.58	0.62	0.58	0.62	+10.61%	356,900
08/07/2026	0.57	0.57	0.56	0.56	+2.07%	4,000
08/06/2026	0.56	0.58	0.55	0.55	-2.38%	19,510
08/05/2026	0.57	0.57	0.56	0.56	+0.61%	6,017
08/04/2026	0.57	0.57	0.55	0.56	+5.02%	85,743
08/03/2026	0.51	0.53	0.51	0.53	+0.99%	1,754
07/31/2026	0.55	0.55	0.53	0.53	-3.12%	5,344
07/30/2026	0.55	0.55	0.55	0.55	+4.22%	13,500
07/29/2026	0.55	0.55	0.51	0.52	-3.52%	40,500
07/28/2026	0.51	0.57	0.51	0.54	+6.63%	39,700
07/27/2026	0.51	0.51	0.51	0.51	-0.43%	3,000
07/23/2026	0.53	0.53	0.51	0.51	-5.19%	18,210
07/22/2026	0.54	0.54	0.54	0.54	+0.52%	7,510
07/21/2026	0.54	0.54	0.53	0.54	+1.06%	19,152
07/20/2026	0.53	0.53	0.51	0.53	+2.73%	17,000
07/17/2026	0.51	0.54	0.51	0.52	+2.16%	48,000
07/16/2026	0.50	0.51	0.49	0.51	-2.88%	101,934
07/15/2026	0.55	0.55	0.52	0.52	-10.70%	25,005
07/14/2026	0.59	0.59	0.58	0.58	+9.87%	12,700
07/13/2026	0.54	0.55	0.53	0.53	0.00%	22,900
07/10/2026	0.56	0.56	0.53	0.53	+2.63%	22,550
07/08/2026	0.53	0.53	0.51	0.52	-1.44%	56,460
07/07/2026	0.51	0.52	0.51	0.52	-2.99%	36,000
07/06/2026	0.58	0.58	0.54	0.54	+4.98%	30,001
07/02/2026	0.49	0.51	0.49	0.51	+5.43%	63,000
07/01/2026	0.49	0.49	0.49	0.49	+0.03%	1,000
06/30/2026	0.49	0.49	0.49	0.49	+0.38%	34,457
06/29/2026	0.48	0.49	0.48	0.49	-2.47%	23,800
06/26/2026	0.47	0.50	0.46	0.50	+11.73%	527,882
06/25/2026	0.45	0.47	0.45	0.45	-2.19%	219,675
06/24/2026	0.50	0.50	0.44	0.46	-13.51%	119,265
06/23/2026	0.54	0.54	0.53	0.53	-9.10%	78,500
06/22/2026	0.56	0.58	0.56	0.58	+9.40%	123,500
06/18/2026	0.58	0.58	0.53	0.53	-10.46%	90,600
06/17/2026	0.59	0.62	0.59	0.59	-7.19%	122,440
06/16/2026	0.63	0.64	0.63	0.64	-2.60%	7,600
06/15/2026	0.65	0.66	0.65	0.66	+0.30%	27,441
06/12/2026	0.63	0.67	0.63	0.65	+6.20%	191,635
06/11/2026	0.62	0.66	0.61	0.61	-8.66%	158,800
06/10/2026	0.63	0.67	0.62	0.67	+2.00%	103,800
06/09/2026	0.72	0.72	0.65	0.66	-0.50%	5,948
06/08/2026	0.83	0.84	0.65	0.66	-14.96%	114,596
06/05/2026	0.80	0.87	0.78	0.78	-2.95%	83,312
06/04/2026	0.89	0.89	0.79	0.80	-9.70%	97,543
06/03/2026	1.00	1.00	0.85	0.89	-10.44%	495,065
06/02/2026	0.80	1.04	0.78	0.99	+30.76%	448,727
06/01/2026	0.55	0.76	0.51	0.76	+40.74%	408,665
05/29/2026	0.44	0.54	0.44	0.54	+28.57%	323,581
05/28/2026	0.38	0.45	0.37	0.42	+11.70%	378,993
05/27/2026	0.36	0.41	0.34	0.38	+10.59%	338,580
05/26/2026	0.33	0.36	0.33	0.34	+5.59%	30,850
05/22/2026	0.30	0.33	0.29	0.32	+5.73%	246,512
05/21/2026	0.31	0.31	0.30	0.30	-4.97%	58,518
05/20/2026	0.30	0.32	0.30	0.32	-0.47%	147,047
05/19/2026	0.32	0.33	0.31	0.32	-2.39%	132,820
05/18/2026	0.27	0.33	0.27	0.33	-0.42%	147,600
05/15/2026	0.37	0.37	0.32	0.33	-5.34%	312,410
05/14/2026	0.38	0.38	0.35	0.35	-14.68%	241,550
05/13/2026	0.41	0.43	0.39	0.41	-2.07%	312,750
05/12/2026	0.34	0.42	0.34	0.42	+27.70%	80,817
05/11/2026	0.34	0.37	0.32	0.33	+0.02%	344,832
05/08/2026	0.28	0.38	0.28	0.33	+5.95%	624,738
05/07/2026	0.51	0.57	0.30	0.31	-41.59%	977,452
05/06/2026	1.15	1.15	0.25	0.53	-55.17%	2,119,395
05/04/2026	1.40	1.40	1.16	1.18	-18.37%	427,102
05/01/2026	1.20	1.49	1.20	1.45	+3.60%	110,108
04/30/2026	1.47	1.47	1.40	1.40	-4.59%	171,435
04/29/2026	1.58	1.58	1.46	1.47	-7.40%	94,097
04/28/2026	1.57	1.58	1.54	1.58	-0.50%	23,300
04/27/2026	1.60	1.61	1.52	1.59	-3.99%	171,072
04/24/2026	1.64	1.67	1.57	1.66	+2.29%	39,900
04/23/2026	1.59	1.62	1.58	1.62	+1.70%	27,856
04/22/2026	1.62	1.71	1.59	1.59	+0.76%	29,593
04/21/2026	1.65	1.65	1.58	1.58	-4.82%	40,829
04/20/2026	1.65	1.67	1.65	1.66	+1.84%	36,150
04/17/2026	1.68	1.74	1.62	1.63	-2.40%	148,342
04/16/2026	1.70	1.70	1.66	1.67	-5.11%	18,870