Quarterback Resources Inc. (CSE:QB)
Canada · Delayed Price · Currency is CAD 2.850
-0.140 (-4.68%)
At close: Dec 4, 2025
Quarterback Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 2.06 | 2.20 | 2.06 | 2.10 | 2.10 | 3.45% | 8,450 |
| Nov 18, 2025 | 2.01 | 2.03 | 2.01 | 2.03 | 2.03 | 1.50% | 3,100 |
| Nov 17, 2025 | 2.20 | 2.20 | 2.00 | 2.00 | 2.00 | -2.44% | 13,500 |
| Nov 14, 2025 | 2.08 | 2.08 | 2.02 | 2.05 | 2.05 | -1.44% | 5,300 |
| Nov 13, 2025 | 2.18 | 2.63 | 2.05 | 2.08 | 2.08 | -16.80% | 25,566 |
| Nov 12, 2025 | 2.74 | 3.00 | 2.49 | 2.50 | 2.50 | -3.85% | 16,556 |
| Nov 11, 2025 | 2.10 | 2.60 | 2.10 | 2.60 | 2.60 | 28.08% | 32,610 |
| Nov 10, 2025 | 1.52 | 2.03 | 1.52 | 2.03 | 2.03 | 56.15% | 18,066 |
| Nov 7, 2025 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | 8.33% | 6,891 |
| Nov 6, 2025 | 1.10 | 1.20 | 1.03 | 1.20 | 1.20 | 17.65% | 10,500 |
| Nov 5, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 5,305 |
| Nov 4, 2025 | 0.80 | 1.00 | 0.80 | 1.00 | 1.00 | 42.86% | 8,700 |
| Nov 3, 2025 | 0.50 | 0.70 | 0.50 | 0.70 | 0.70 | 40.00% | 17,196 |
| Oct 30, 2025 | 0.35 | 0.50 | 0.35 | 0.50 | 0.50 | 42.86% | 7,000 |
| Oct 29, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -30.00% | 5,000 |
| Oct 7, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -16.67% | 500 |
| Oct 2, 2025 | 0.85 | 0.90 | 0.60 | 0.60 | 0.60 | -29.41% | 6,000 |
| Sep 29, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -5.56% | 500 |
| Sep 8, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -10.00% | 300 |
| Sep 5, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -16.67% | 100 |
| Sep 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -20.00% | 100 |
| Aug 20, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 100 |
| Aug 15, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 3.45% | 600 |
| Aug 8, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -25.26% | 317 |
| Jul 23, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -3.00% | 100 |
| Jul 17, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 120 |
| Jul 16, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -11.11% | 508 |
| Jul 15, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 90.68% | 200 |
| Jul 14, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 500 |
| Jul 11, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 9.26% | 400 |
| Jun 30, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 950 |
| Jun 23, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -89.20% | 500 |
| Jun 18, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 95.58% | 500 |