SuperQ Quantum Computing Inc. (CSE:QBTQ)
Canada · Delayed Price · Currency is CAD 0.5900
+0.0100 (1.72%)
At close: Dec 3, 2025
SuperQ Quantum Computing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.58 | 0.59 | 0.53 | 0.59 | 0.59 | 1.72% | 278,958 |
| Dec 4, 2025 | 0.59 | 0.60 | 0.56 | 0.58 | 0.58 | -1.69% | 125,234 |
| Dec 3, 2025 | 0.56 | 0.60 | 0.56 | 0.59 | 0.59 | 1.72% | 48,255 |
| Dec 2, 2025 | 0.60 | 0.60 | 0.55 | 0.58 | 0.58 | -1.69% | 81,924 |
| Dec 1, 2025 | 0.59 | 0.63 | 0.59 | 0.59 | 0.59 | -4.84% | 224,154 |
| Nov 28, 2025 | 0.65 | 0.68 | 0.58 | 0.62 | 0.62 | -4.62% | 155,988 |
| Nov 27, 2025 | 0.62 | 0.70 | 0.57 | 0.65 | 0.65 | 6.56% | 186,455 |
| Nov 26, 2025 | 0.62 | 0.71 | 0.59 | 0.61 | 0.61 | -4.69% | 236,757 |
| Nov 25, 2025 | 0.74 | 0.74 | 0.63 | 0.64 | 0.64 | -11.11% | 186,509 |
| Nov 24, 2025 | 0.73 | 0.77 | 0.72 | 0.72 | 0.72 | 2.86% | 71,904 |
| Nov 21, 2025 | 0.70 | 0.80 | 0.70 | 0.70 | 0.70 | -5.41% | 84,666 |
| Nov 20, 2025 | 0.87 | 0.89 | 0.70 | 0.74 | 0.74 | -6.33% | 138,827 |
| Nov 19, 2025 | 0.84 | 0.84 | 0.70 | 0.79 | 0.79 | -5.95% | 93,433 |
| Nov 18, 2025 | 0.65 | 0.91 | 0.62 | 0.84 | 0.84 | 35.48% | 311,180 |
| Nov 17, 2025 | 0.66 | 0.67 | 0.61 | 0.62 | 0.62 | -8.82% | 100,195 |
| Nov 14, 2025 | 0.70 | 0.73 | 0.64 | 0.68 | 0.68 | -5.56% | 138,238 |
| Nov 13, 2025 | 0.94 | 0.95 | 0.69 | 0.72 | 0.72 | -23.40% | 430,240 |
| Nov 12, 2025 | 0.94 | 0.96 | 0.92 | 0.94 | 0.94 | -1.05% | 33,250 |
| Nov 11, 2025 | 1.03 | 1.03 | 0.90 | 0.95 | 0.95 | -5.94% | 55,132 |
| Nov 10, 2025 | 1.00 | 1.05 | 1.00 | 1.01 | 1.01 | -4.72% | 30,185 |
| Nov 7, 2025 | 1.05 | 1.09 | 0.97 | 1.06 | 1.06 | 4.95% | 95,770 |
| Nov 6, 2025 | 1.16 | 1.16 | 1.01 | 1.01 | 1.01 | -12.93% | 51,672 |
| Nov 5, 2025 | 1.15 | 1.23 | 1.09 | 1.16 | 1.16 | 0.87% | 106,783 |
| Nov 4, 2025 | 1.24 | 1.29 | 1.09 | 1.15 | 1.15 | -9.45% | 155,712 |
| Nov 3, 2025 | 1.45 | 1.46 | 1.11 | 1.27 | 1.27 | -0.78% | 842,804 |
| Oct 31, 2025 | 1.20 | 1.33 | 1.15 | 1.28 | 1.28 | 14.29% | 716,844 |
| Oct 30, 2025 | 1.19 | 1.19 | 1.05 | 1.12 | 1.12 | 2.75% | 208,862 |
| Oct 29, 2025 | 1.06 | 1.19 | 1.04 | 1.09 | 1.09 | 1.87% | 82,398 |
| Oct 28, 2025 | 1.16 | 1.16 | 1.07 | 1.07 | 1.07 | -10.08% | 97,259 |
| Oct 27, 2025 | 1.25 | 1.33 | 1.12 | 1.19 | 1.19 | -4.80% | 131,407 |
| Oct 24, 2025 | 1.20 | 1.25 | 1.14 | 1.25 | 1.25 | 5.04% | 91,780 |
| Oct 23, 2025 | 1.25 | 1.25 | 1.13 | 1.19 | 1.19 | 3.48% | 61,561 |
| Oct 22, 2025 | 1.22 | 1.32 | 1.12 | 1.15 | 1.15 | -11.54% | 99,922 |
| Oct 21, 2025 | 1.15 | 1.38 | 1.12 | 1.30 | 1.30 | 10.17% | 262,455 |
| Oct 20, 2025 | 1.19 | 1.20 | 1.15 | 1.18 | 1.18 | -1.67% | 73,438 |
| Oct 17, 2025 | 1.21 | 1.24 | 1.20 | 1.20 | 1.20 | 3.45% | 16,100 |
| Oct 16, 2025 | 1.27 | 1.31 | 1.16 | 1.16 | 1.16 | -7.94% | 30,801 |
| Oct 15, 2025 | 1.30 | 1.34 | 1.25 | 1.26 | 1.26 | - | 46,550 |
| Oct 14, 2025 | 1.28 | 1.42 | 1.15 | 1.26 | 1.26 | -1.56% | 211,268 |
| Oct 10, 2025 | 1.29 | 1.32 | 1.23 | 1.28 | 1.28 | -0.78% | 147,072 |
| Oct 9, 2025 | 1.46 | 1.51 | 1.22 | 1.29 | 1.29 | -10.42% | 314,280 |
| Oct 8, 2025 | 1.29 | 1.45 | 1.24 | 1.44 | 1.44 | 19.01% | 128,463 |
| Oct 7, 2025 | 1.25 | 1.40 | 1.20 | 1.21 | 1.21 | -3.20% | 164,405 |
| Oct 6, 2025 | 1.24 | 1.25 | 1.16 | 1.25 | 1.25 | 1.63% | 46,314 |
| Oct 3, 2025 | 1.29 | 1.29 | 1.20 | 1.23 | 1.23 | -3.91% | 43,537 |
| Oct 2, 2025 | 1.23 | 1.28 | 1.16 | 1.28 | 1.28 | 1.59% | 31,152 |
| Oct 1, 2025 | 1.15 | 1.26 | 1.15 | 1.26 | 1.26 | 9.57% | 27,775 |
| Sep 30, 2025 | 1.26 | 1.30 | 1.12 | 1.15 | 1.15 | -11.54% | 81,947 |
| Sep 29, 2025 | 1.38 | 1.40 | 1.27 | 1.30 | 1.30 | -2.99% | 99,995 |
| Sep 26, 2025 | 1.41 | 1.45 | 1.34 | 1.34 | 1.34 | -5.63% | 124,487 |