Quarterback Resources Inc. (CSE:QB)
Canada · Delayed Price · Currency is CAD 4.100
-0.150 (-3.53%)
At close: Feb 9, 2026
Quarterback Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 4.38 | 4.38 | 4.05 | 4.10 | 4.10 | -3.53% | 40,380 |
| Feb 6, 2026 | 4.31 | 4.35 | 4.25 | 4.25 | 4.25 | 1.19% | 50,786 |
| Feb 5, 2026 | 4.05 | 4.30 | 4.05 | 4.20 | 4.20 | 2.44% | 33,489 |
| Feb 4, 2026 | 3.80 | 4.10 | 3.60 | 4.10 | 4.10 | 13.89% | 27,176 |
| Feb 3, 2026 | 2.60 | 3.90 | 1.80 | 3.60 | 3.60 | 12.50% | 176,575 |
| Feb 2, 2026 | 4.05 | 4.06 | 3.09 | 3.20 | 3.20 | -39.05% | 40,752 |
| Jan 30, 2026 | 5.40 | 5.40 | 4.45 | 5.25 | 5.25 | -3.67% | 83,533 |
| Jan 29, 2026 | 5.43 | 5.45 | 5.13 | 5.45 | 5.45 | 0.93% | 17,100 |
| Jan 28, 2026 | 5.35 | 5.40 | 5.33 | 5.40 | 5.40 | 1.89% | 67,384 |
| Jan 27, 2026 | 5.29 | 5.35 | 5.29 | 5.30 | 5.30 | 2.32% | 88,308 |
| Jan 26, 2026 | 5.20 | 5.30 | 5.18 | 5.18 | 5.18 | 2.78% | 134,218 |
| Jan 23, 2026 | 4.95 | 5.05 | 4.92 | 5.04 | 5.04 | 2.44% | 115,927 |
| Jan 22, 2026 | 4.76 | 4.92 | 4.20 | 4.92 | 4.92 | 4.02% | 72,784 |
| Jan 21, 2026 | 4.75 | 4.75 | 4.68 | 4.73 | 4.73 | 0.85% | 49,112 |
| Jan 20, 2026 | 4.60 | 4.70 | 4.60 | 4.69 | 4.69 | 1.74% | 45,654 |
| Jan 19, 2026 | 4.58 | 4.65 | 4.50 | 4.61 | 4.61 | 3.60% | 59,841 |
| Jan 16, 2026 | 4.45 | 4.50 | 4.35 | 4.45 | 4.45 | 1.60% | 55,177 |
| Jan 15, 2026 | 4.25 | 4.38 | 4.25 | 4.38 | 4.38 | 5.54% | 54,050 |
| Jan 14, 2026 | 4.10 | 4.15 | 4.00 | 4.15 | 4.15 | 7.24% | 15,408 |
| Jan 13, 2026 | 3.90 | 4.00 | 3.87 | 3.87 | 3.87 | 0.26% | 19,259 |
| Jan 12, 2026 | 3.76 | 3.90 | 3.75 | 3.86 | 3.86 | 4.32% | 19,710 |
| Jan 9, 2026 | 3.60 | 3.70 | 3.50 | 3.70 | 3.70 | 0.54% | 9,620 |
| Jan 8, 2026 | 3.40 | 3.68 | 3.40 | 3.68 | 3.68 | 2.22% | 17,675 |
| Jan 7, 2026 | 3.46 | 3.60 | 3.46 | 3.60 | 3.60 | 4.35% | 16,110 |
| Jan 6, 2026 | 3.42 | 3.45 | 3.42 | 3.45 | 3.45 | 0.58% | 19,192 |
| Jan 5, 2026 | 3.45 | 3.45 | 3.42 | 3.43 | 3.43 | 10.65% | 8,899 |
| Jan 2, 2026 | 3.30 | 3.45 | 3.10 | 3.10 | 3.10 | 0.98% | 5,252 |
| Dec 31, 2025 | 3.50 | 3.60 | 3.07 | 3.07 | 3.07 | -4.06% | 850 |
| Dec 30, 2025 | 3.08 | 3.20 | 3.08 | 3.20 | 3.20 | 5.61% | 479 |
| Dec 29, 2025 | 3.01 | 3.20 | 3.00 | 3.03 | 3.03 | -5.61% | 10,544 |
| Dec 24, 2025 | 3.50 | 3.50 | 3.21 | 3.21 | 3.21 | - | 700 |
| Dec 23, 2025 | 3.39 | 3.50 | 3.00 | 3.21 | 3.21 | -5.59% | 22,200 |
| Dec 22, 2025 | 3.59 | 3.59 | 3.07 | 3.40 | 3.40 | 6.25% | 2,961 |
| Dec 19, 2025 | 3.59 | 3.60 | 3.20 | 3.20 | 3.20 | -1.54% | 3,050 |
| Dec 18, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.52% | 389 |
| Dec 17, 2025 | 3.60 | 3.60 | 3.30 | 3.30 | 3.30 | -7.56% | 2,300 |
| Dec 15, 2025 | 3.62 | 3.69 | 3.45 | 3.57 | 3.57 | -2.46% | 22,800 |
| Dec 12, 2025 | 3.65 | 3.70 | 3.45 | 3.66 | 3.66 | - | 37,800 |
| Dec 11, 2025 | 3.66 | 3.70 | 3.66 | 3.66 | 3.66 | 3.10% | 34,756 |
| Dec 10, 2025 | 3.60 | 3.68 | 3.50 | 3.55 | 3.55 | 0.85% | 32,561 |
| Dec 9, 2025 | 3.40 | 3.52 | 3.40 | 3.52 | 3.52 | 3.53% | 21,812 |
| Dec 8, 2025 | 3.25 | 3.40 | 3.25 | 3.40 | 3.40 | 4.62% | 4,900 |
| Dec 5, 2025 | 2.86 | 3.25 | 2.86 | 3.25 | 3.25 | 14.04% | 22,520 |
| Dec 4, 2025 | 2.95 | 2.99 | 2.75 | 2.85 | 2.85 | -4.68% | 6,192 |
| Dec 2, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 3.10% | 444 |
| Nov 27, 2025 | 2.97 | 2.99 | 2.85 | 2.90 | 2.90 | 11.54% | 6,250 |
| Nov 26, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 4.00% | 500 |
| Nov 25, 2025 | 2.45 | 2.50 | 2.45 | 2.50 | 2.50 | 4.17% | 700 |
| Nov 24, 2025 | 2.20 | 2.43 | 2.20 | 2.40 | 2.40 | 6.67% | 6,100 |
| Nov 21, 2025 | 2.15 | 2.25 | 2.15 | 2.25 | 2.25 | 7.14% | 19,600 |