Quantum Blockchain Technologies Plc (AIM:QBT)
London · Delayed Price · Currency is GBP · Price in GBX 0.7750
-0.0110 (-1.42%)
Aug 1, 2025, 4:35 PM GMT+1
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.75 | 0.80 | 0.70 | 0.78 | 0.78 | - | 5,125,054 |
| Jul 31, 2025 | 0.76 | 0.80 | 0.75 | 0.78 | 0.78 | - | 4,759,373 |
| Jul 30, 2025 | 0.77 | 0.80 | 0.75 | 0.78 | 0.78 | - | 3,922,446 |
| Jul 29, 2025 | 0.83 | 0.83 | 0.70 | 0.78 | 0.78 | -6.06% | 8,441,749 |
| Jul 28, 2025 | 0.87 | 0.90 | 0.80 | 0.83 | 0.83 | -2.94% | 3,525,731 |
| Jul 25, 2025 | 0.85 | 0.90 | 0.80 | 0.85 | 0.85 | -2.86% | 6,373,258 |
| Jul 24, 2025 | 0.86 | 0.90 | 0.85 | 0.88 | 0.88 | - | 1,691,270 |
| Jul 23, 2025 | 0.90 | 0.90 | 0.85 | 0.88 | 0.88 | - | 3,953,209 |
| Jul 22, 2025 | 0.85 | 0.90 | 0.85 | 0.88 | 0.88 | - | 4,147,976 |
| Jul 21, 2025 | 0.83 | 0.98 | 0.80 | 0.88 | 0.88 | 2.94% | 18,443,949 |
| Jul 18, 2025 | 0.89 | 0.90 | 0.83 | 0.85 | 0.85 | -2.86% | 9,426,727 |
| Jul 17, 2025 | 0.90 | 0.90 | 0.85 | 0.88 | 0.88 | - | 10,455,452 |
| Jul 16, 2025 | 0.94 | 0.99 | 0.87 | 0.88 | 0.88 | -7.89% | 18,739,008 |
| Jul 15, 2025 | 0.99 | 1.02 | 0.91 | 0.95 | 0.95 | -2.56% | 8,334,601 |
| Jul 14, 2025 | 0.99 | 1.04 | 0.94 | 0.98 | 0.98 | 2.63% | 9,593,252 |
| Jul 11, 2025 | 0.99 | 0.99 | 0.90 | 0.95 | 0.95 | - | 3,858,562 |
| Jul 10, 2025 | 0.99 | 1.04 | 0.93 | 0.95 | 0.95 | - | 5,293,703 |
| Jul 9, 2025 | 0.96 | 1.05 | 0.90 | 0.95 | 0.95 | -5.00% | 6,283,158 |
| Jul 8, 2025 | 1.01 | 1.06 | 0.95 | 1.00 | 1.00 | -4.76% | 5,805,827 |
| Jul 7, 2025 | 1.06 | 1.10 | 1.00 | 1.05 | 1.05 | - | 12,849,165 |
| Jul 4, 2025 | 1.00 | 1.10 | 1.00 | 1.05 | 1.05 | 7.69% | 15,295,961 |
| Jul 3, 2025 | 1.03 | 1.08 | 0.95 | 0.98 | 0.98 | -2.50% | 6,339,108 |
| Jul 2, 2025 | 1.01 | 1.10 | 0.91 | 1.00 | 1.00 | 2.56% | 31,185,028 |
| Jul 1, 2025 | 0.97 | 1.30 | 0.90 | 0.98 | 0.98 | 2.63% | 123,104,648 |
| Jun 30, 2025 | 0.90 | 1.05 | 0.80 | 0.95 | 0.95 | 11.76% | 28,379,290 |
| Jun 27, 2025 | 0.75 | 0.90 | 0.69 | 0.85 | 0.85 | 21.43% | 41,306,181 |
| Jun 26, 2025 | 0.68 | 0.75 | 0.65 | 0.70 | 0.70 | - | 8,755,295 |
| Jun 25, 2025 | 0.70 | 0.75 | 0.66 | 0.70 | 0.70 | -3.45% | 19,703,608 |
| Jun 24, 2025 | 0.94 | 0.95 | 0.70 | 0.73 | 0.73 | -19.44% | 42,972,487 |
| Jun 23, 2025 | 0.90 | 1.00 | 0.75 | 0.90 | 0.90 | - | 49,744,658 |
| Jun 20, 2025 | 1.01 | 1.20 | 0.80 | 0.90 | 0.90 | -10.00% | 85,593,251 |
| Jun 19, 2025 | 0.67 | 1.30 | 0.65 | 1.00 | 1.00 | 42.86% | 363,244,510 |
| Jun 18, 2025 | 0.61 | 0.75 | 0.55 | 0.70 | 0.70 | 16.67% | 23,018,780 |
| Jun 17, 2025 | 0.62 | 0.65 | 0.57 | 0.60 | 0.60 | - | 2,949,499 |
| Jun 16, 2025 | 0.57 | 0.65 | 0.55 | 0.60 | 0.60 | - | 5,436,149 |
| Jun 13, 2025 | 0.60 | 0.65 | 0.55 | 0.60 | 0.60 | -4.00% | 6,844,436 |
| Jun 12, 2025 | 0.62 | 0.65 | 0.60 | 0.63 | 0.63 | - | 2,307,140 |
| Jun 11, 2025 | 0.62 | 0.70 | 0.60 | 0.63 | 0.63 | -3.85% | 3,275,423 |
| Jun 10, 2025 | 0.65 | 0.70 | 0.61 | 0.65 | 0.65 | - | 6,013,572 |
| Jun 9, 2025 | 0.65 | 0.70 | 0.60 | 0.65 | 0.65 | 4.00% | 7,813,727 |
| Jun 6, 2025 | 0.63 | 0.65 | 0.62 | 0.63 | 0.63 | - | 19,637,168 |
| Jun 5, 2025 | 0.64 | 0.65 | 0.60 | 0.63 | 0.63 | - | 5,959,635 |
| Jun 4, 2025 | 0.65 | 0.70 | 0.60 | 0.63 | 0.63 | -3.85% | 14,383,820 |
| Jun 3, 2025 | 0.69 | 0.70 | 0.60 | 0.65 | 0.65 | 4.00% | 17,376,510 |
| Jun 2, 2025 | 0.65 | 0.65 | 0.61 | 0.63 | 0.63 | - | 4,981,845 |
| May 30, 2025 | 0.65 | 0.70 | 0.62 | 0.63 | 0.63 | - | 35,118,888 |
| May 29, 2025 | 0.63 | 0.65 | 0.61 | 0.63 | 0.63 | - | 1,966,827 |
| May 28, 2025 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -7.41% | 5,618,708 |
| May 27, 2025 | 0.65 | 0.70 | 0.63 | 0.68 | 0.68 | - | 6,202,143 |
| May 23, 2025 | 0.67 | 0.70 | 0.65 | 0.68 | 0.68 | - | 8,936,592 |