QuantumCore Ltd (CSE:QNCR)
Canada · Delayed Price · Currency is CAD 1.740
-0.030 (-1.69%)
At close: Oct 30, 2026
QuantumCore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.75 | 1.85 | 1.74 | 1.74 | 1.74 | -1.69% | 25,101 |
| Oct 29, 2026 | 1.80 | 1.83 | 1.77 | 1.77 | 1.77 | -1.67% | 14,600 |
| Oct 28, 2026 | 1.73 | 1.83 | 1.68 | 1.80 | 1.80 | 2.86% | 31,260 |
| Oct 27, 2026 | 1.84 | 1.85 | 1.75 | 1.75 | 1.75 | -2.78% | 45,400 |
| Oct 26, 2026 | 1.62 | 1.83 | 1.61 | 1.80 | 1.80 | 16.13% | 55,430 |
| Oct 23, 2026 | 1.68 | 1.79 | 1.55 | 1.55 | 1.55 | -8.82% | 52,732 |
| Oct 22, 2026 | 1.90 | 1.90 | 1.70 | 1.70 | 1.70 | -10.53% | 7,150 |
| Oct 21, 2026 | 1.99 | 2.12 | 1.85 | 1.90 | 1.90 | -4.52% | 29,350 |
| Oct 20, 2026 | 1.65 | 1.99 | 1.64 | 1.99 | 1.99 | 24.37% | 39,370 |
| Oct 19, 2026 | 1.68 | 1.68 | 1.56 | 1.60 | 1.60 | - | 17,919 |
| Oct 16, 2026 | 1.65 | 1.70 | 1.58 | 1.60 | 1.60 | -1.84% | 20,343 |
| Oct 15, 2026 | 1.65 | 1.67 | 1.50 | 1.63 | 1.63 | -1.21% | 105,960 |
| Oct 14, 2026 | 1.68 | 1.85 | 1.65 | 1.65 | 1.65 | 0.61% | 37,222 |
| Oct 13, 2026 | 1.65 | 1.67 | 1.56 | 1.64 | 1.64 | -0.61% | 34,022 |
| Oct 9, 2026 | 1.85 | 1.85 | 1.65 | 1.65 | 1.65 | -13.16% | 79,713 |
| Oct 8, 2026 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -6.40% | 13,600 |
| Oct 7, 2026 | 1.90 | 2.10 | 1.80 | 2.03 | 2.03 | -0.98% | 28,427 |
| Oct 6, 2026 | 2.11 | 2.20 | 1.96 | 2.05 | 2.05 | -2.84% | 62,930 |
| Oct 5, 2026 | 2.50 | 2.50 | 2.10 | 2.11 | 2.11 | -4.09% | 33,883 |
| Oct 2, 2026 | 2.28 | 2.40 | 2.12 | 2.20 | 2.20 | 3.77% | 29,053 |
| Oct 1, 2026 | 2.38 | 2.60 | 1.98 | 2.12 | 2.12 | -11.30% | 82,029 |
| Sep 30, 2026 | 2.69 | 2.70 | 2.39 | 2.39 | 2.39 | -11.48% | 26,671 |
| Sep 29, 2026 | 2.35 | 2.89 | 2.30 | 2.70 | 2.70 | 17.39% | 45,712 |
| Sep 28, 2026 | 2.44 | 2.45 | 2.14 | 2.30 | 2.30 | -6.88% | 39,169 |
| Sep 25, 2026 | 2.50 | 2.53 | 2.30 | 2.47 | 2.47 | -0.40% | 25,710 |
| Sep 24, 2026 | 2.50 | 2.53 | 2.45 | 2.48 | 2.48 | -0.80% | 16,510 |
| Sep 23, 2026 | 2.74 | 2.78 | 2.45 | 2.50 | 2.50 | -3.85% | 25,302 |
| Sep 22, 2026 | 2.80 | 2.80 | 2.50 | 2.60 | 2.60 | -7.14% | 33,944 |
| Sep 21, 2026 | 2.80 | 2.88 | 2.70 | 2.80 | 2.80 | -0.36% | 23,950 |
| Sep 18, 2026 | 2.51 | 2.81 | 2.51 | 2.81 | 2.81 | 14.69% | 18,178 |
| Sep 17, 2026 | 2.75 | 2.76 | 2.30 | 2.45 | 2.45 | -10.91% | 57,446 |
| Sep 16, 2026 | 2.85 | 2.98 | 2.75 | 2.75 | 2.75 | -1.79% | 15,133 |
| Sep 15, 2026 | 2.93 | 2.94 | 2.47 | 2.80 | 2.80 | -6.35% | 28,971 |
| Sep 14, 2026 | 2.90 | 3.05 | 2.90 | 2.99 | 2.99 | 3.46% | 22,900 |
| Sep 11, 2026 | 2.90 | 2.90 | 2.70 | 2.89 | 2.89 | - | 34,414 |
| Sep 10, 2026 | 3.00 | 3.05 | 2.83 | 2.89 | 2.89 | -2.36% | 20,299 |
| Sep 9, 2026 | 3.10 | 3.20 | 2.87 | 2.96 | 2.96 | -4.52% | 47,533 |
| Sep 8, 2026 | 3.23 | 3.23 | 3.05 | 3.10 | 3.10 | -3.43% | 89,381 |
| Sep 4, 2026 | 3.25 | 3.25 | 3.15 | 3.21 | 3.21 | 0.31% | 9,900 |
| Sep 3, 2026 | 3.11 | 3.25 | 3.11 | 3.20 | 3.20 | 3.23% | 19,866 |
| Sep 2, 2026 | 3.08 | 3.16 | 3.03 | 3.10 | 3.10 | - | 46,450 |
| Sep 1, 2026 | 3.10 | 3.20 | 2.98 | 3.10 | 3.10 | -1.59% | 32,997 |
| Aug 31, 2026 | 3.20 | 3.45 | 3.10 | 3.15 | 3.15 | 1.61% | 30,563 |
| Aug 28, 2026 | 3.28 | 3.28 | 2.95 | 3.10 | 3.10 | -2.82% | 33,389 |
| Aug 27, 2026 | 3.00 | 3.19 | 2.85 | 3.19 | 3.19 | 6.33% | 31,905 |
| Aug 26, 2026 | 2.87 | 3.10 | 2.85 | 3.00 | 3.00 | 6.01% | 28,911 |
| Aug 25, 2026 | 3.00 | 3.00 | 2.67 | 2.83 | 2.83 | 1.07% | 90,038 |
| Aug 24, 2026 | 2.99 | 2.99 | 2.61 | 2.80 | 2.80 | -6.67% | 55,113 |
| Aug 21, 2026 | 3.50 | 3.50 | 3.00 | 3.00 | 3.00 | -10.71% | 69,684 |
| Aug 20, 2026 | 3.40 | 3.64 | 3.35 | 3.36 | 3.36 | -1.18% | 15,241 |