Aegis Critical Energy Defence Corp. (CSE:QESS)
Canada
· Delayed Price · Currency is CAD 0.3150
+0.0150 (5.00%)
At close: Dec 5, 2025
CSE:QESS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 5.00% | 401,541 |
| Dec 4, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 3.45% | 772,125 |
| Dec 3, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 272,370 |
| Dec 2, 2025 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | 1.72% | 759,136 |
| Dec 1, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -6.45% | 488,144 |
| Nov 28, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 646,523 |
| Nov 27, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 1.64% | 733,637 |
| Nov 26, 2025 | 0.32 | 0.34 | 0.30 | 0.31 | 0.31 | -6.15% | 955,259 |
| Nov 25, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -7.14% | 979,622 |
| Nov 24, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | 1.45% | 1,166,019 |
| Nov 21, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | - | 396,171 |
| Nov 20, 2025 | 0.35 | 0.38 | 0.34 | 0.35 | 0.35 | -1.43% | 1,017,518 |
| Nov 19, 2025 | 0.37 | 0.39 | 0.35 | 0.35 | 0.35 | -6.67% | 595,341 |
| Nov 18, 2025 | 0.35 | 0.38 | 0.33 | 0.38 | 0.38 | 2.74% | 444,118 |
| Nov 17, 2025 | 0.40 | 0.40 | 0.36 | 0.37 | 0.37 | - | 359,161 |
| Nov 14, 2025 | 0.34 | 0.39 | 0.33 | 0.37 | 0.37 | 5.80% | 1,454,486 |
| Nov 13, 2025 | 0.38 | 0.38 | 0.34 | 0.35 | 0.35 | -8.00% | 1,765,580 |
| Nov 12, 2025 | 0.38 | 0.41 | 0.37 | 0.38 | 0.38 | - | 1,623,639 |
| Nov 11, 2025 | 0.37 | 0.38 | 0.35 | 0.38 | 0.38 | 2.74% | 1,232,269 |
| Nov 10, 2025 | 0.37 | 0.39 | 0.35 | 0.37 | 0.37 | 4.29% | 1,276,237 |
| Nov 7, 2025 | 0.35 | 0.36 | 0.33 | 0.35 | 0.35 | -1.41% | 850,639 |
| Nov 6, 2025 | 0.41 | 0.41 | 0.35 | 0.36 | 0.36 | -8.97% | 1,401,053 |
| Nov 5, 2025 | 0.34 | 0.42 | 0.34 | 0.39 | 0.39 | 18.18% | 2,790,634 |
| Nov 4, 2025 | 0.33 | 0.38 | 0.32 | 0.33 | 0.33 | -13.16% | 2,966,938 |
| Nov 3, 2025 | 0.45 | 0.45 | 0.34 | 0.38 | 0.38 | -17.39% | 4,081,992 |
| Oct 31, 2025 | 0.50 | 0.53 | 0.45 | 0.46 | 0.46 | -4.17% | 4,062,468 |
| Oct 30, 2025 | 0.50 | 0.54 | 0.43 | 0.48 | 0.48 | 1.05% | 6,429,115 |
| Oct 29, 2025 | 0.40 | 0.57 | 0.38 | 0.48 | 0.48 | 30.14% | 9,254,811 |
| Oct 28, 2025 | 0.35 | 0.38 | 0.34 | 0.37 | 0.37 | 4.29% | 3,246,108 |
| Oct 27, 2025 | 0.40 | 0.44 | 0.34 | 0.35 | 0.35 | -11.39% | 3,591,251 |
| Oct 24, 2025 | 0.39 | 0.40 | 0.35 | 0.40 | 0.40 | -3.66% | 1,999,321 |
| Oct 23, 2025 | 0.38 | 0.42 | 0.35 | 0.41 | 0.41 | 43.86% | 5,539,966 |
| Oct 22, 2025 | 0.30 | 0.30 | 0.26 | 0.29 | 0.29 | -5.00% | 2,904,432 |
| Oct 21, 2025 | 0.32 | 0.38 | 0.29 | 0.30 | 0.30 | 1.69% | 5,846,738 |
| Oct 20, 2025 | 0.22 | 0.30 | 0.22 | 0.30 | 0.30 | 34.09% | 4,294,383 |
| Oct 17, 2025 | 0.18 | 0.22 | 0.16 | 0.22 | 0.22 | 22.22% | 1,515,266 |
| Oct 16, 2025 | 0.18 | 0.21 | 0.18 | 0.18 | 0.18 | 2.86% | 997,749 |
| Oct 15, 2025 | 0.22 | 0.26 | 0.18 | 0.18 | 0.18 | -14.63% | 3,767,732 |
| Oct 14, 2025 | 0.14 | 0.22 | 0.14 | 0.21 | 0.21 | 64.00% | 5,311,100 |
| Oct 10, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 19.05% | 532,363 |
| Oct 9, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 162,705 |
| Oct 8, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 10.53% | 355,518 |
| Oct 7, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 345,344 |
| Oct 6, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 358,822 |
| Oct 3, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 72,360 |
| Oct 2, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 75,700 |
| Oct 1, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 81,434 |
| Sep 30, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 170,000 |
| Sep 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 71,798 |
| Sep 25, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -9.09% | 273,185 |