Want to see TSE:MQM full AI Analyst Report?
MetalQuest Mining (MQM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | +0.00% | 7,530 | 0.32 |
| Oct 29, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -8.33% | 9,182 | 0.40 |
| Oct 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.00% | 3,050 | 0.12 |
| Oct 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +4.35% | 2,029 | 0.08 |
| Oct 26, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | +15.00% | 21,042 | 0.79 |
| Oct 23, 2026 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | -20.00% | 77,699 | 3.08 |
| Oct 22, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | +19.05% | 31,376 | 1.27 |
| Oct 21, 2026 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | -16.00% | 9,318 | 0.38 |
| Oct 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | +5.93% | 829 | 0.03 |
| Oct 19, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | +7.27% | 0 | 0.00 |
| Oct 16, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | +0.00% | 58,500 | 2.44 |
| Oct 15, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 95,200 | 4.24 |
| Oct 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 307,909 | 17.54 |
| Oct 13, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -7.69% | 9,028 | 0.51 |
| Oct 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | +8.33% | 20,870 | 1.19 |
| Oct 08, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | +0.00% | 106,029 | 6.69 |
| Oct 07, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 11,500 | 0.73 |
| Oct 06, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -7.41% | 10,000 | 0.64 |
| Oct 05, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | +3.85% | 18,171 | 1.18 |
| Oct 02, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | +4.00% | 33,158 | 2.22 |
| Oct 01, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -10.71% | 700 | 0.05 |
| Sep 30, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | +12.00% | 6,001 | 0.40 |
| Sep 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 500 | 0.03 |
| Sep 28, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | +0.00% | 4,500 | 0.30 |
| Sep 25, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -13.33% | 46,510 | 3.08 |
| Sep 24, 2026 | 0.19 | 0.19 | 0.14 | 0.15 | 0.15 | -11.76% | 36,875 | 2.53 |
| Sep 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +3.03% | 9,172 | 0.63 |
| Sep 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -19.51% | 6,000 | 0.42 |
| Sep 21, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | +7.89% | 34,600 | 2.23 |
| Sep 18, 2026 | 0.17 | 0.19 | 0.15 | 0.19 | 0.19 | +18.75% | 73,537 | 5.13 |
| Sep 17, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -17.95% | 2,706 | 0.19 |
| Sep 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | +0.00% | 2,010 | 0.14 |
| Sep 15, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | +18.18% | 6,000 | 0.41 |
| Sep 14, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -5.71% | 11,521 | 0.80 |
| Sep 11, 2026 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -16.67% | 70,157 | 5.18 |
| Sep 10, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | +5.00% | 50,416 | 3.13 |
| Sep 09, 2026 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | +17.65% | 18,500 | 1.11 |
| Sep 08, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | +3.03% | 4,267 | 0.23 |
| Sep 07, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +0.00% | 0 | 0.00 |
| Sep 02, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +22.22% | 1,157 | 0.06 |
| Aug 28, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -10.00% | 21,041 | 0.83 |
| Aug 27, 2026 | 0.20 | 0.20 | 0.15 | 0.15 | 0.15 | +3.45% | 19,326 | 0.71 |
| Aug 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 13,546 | 0.50 |
| Aug 25, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -11.76% | 49,500 | 1.83 |
| Aug 24, 2026 | 0.21 | 0.21 | 0.16 | 0.17 | 0.17 | -19.05% | 16,901 | 0.63 |