QuantumCore Ltd (CSE:QNCR)
Canada · Delayed Price · Currency is CAD 3.100
-0.090 (-2.82%)
At close: Aug 28, 2026
QuantumCore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 3.50 | 3.59 | 3.40 | 3.40 | 3.40 | -2.86% | 27,256 |
| Aug 18, 2026 | 3.90 | 3.90 | 3.32 | 3.50 | 3.50 | -12.50% | 59,157 |
| Aug 17, 2026 | 3.59 | 4.00 | 3.48 | 4.00 | 4.00 | 12.68% | 153,459 |
| Aug 14, 2026 | 3.80 | 3.80 | 3.45 | 3.55 | 3.55 | -4.05% | 92,818 |
| Aug 13, 2026 | 3.30 | 3.70 | 3.15 | 3.70 | 3.70 | 17.46% | 67,068 |
| Aug 12, 2026 | 4.10 | 4.10 | 3.08 | 3.15 | 3.15 | -23.17% | 233,097 |
| Aug 11, 2026 | 4.25 | 4.37 | 3.82 | 4.10 | 4.10 | 2.50% | 343,029 |
| Aug 10, 2026 | 3.70 | 4.18 | 3.70 | 4.00 | 4.00 | 14.29% | 366,806 |
| Aug 7, 2026 | 3.16 | 3.50 | 3.15 | 3.50 | 3.50 | 15.89% | 223,985 |
| Aug 6, 2026 | 2.90 | 3.20 | 2.90 | 3.02 | 3.02 | 7.86% | 257,618 |
| Aug 5, 2026 | 2.74 | 2.90 | 2.74 | 2.80 | 2.80 | 7.69% | 157,034 |
| Aug 4, 2026 | 2.55 | 2.74 | 2.45 | 2.60 | 2.60 | 10.64% | 364,561 |
| Jul 31, 2026 | 2.17 | 2.35 | 2.15 | 2.35 | 2.35 | 10.33% | 111,015 |
| Jul 30, 2026 | 2.01 | 2.16 | 2.01 | 2.13 | 2.13 | 6.50% | 92,196 |
| Jul 29, 2026 | 2.22 | 2.29 | 2.00 | 2.00 | 2.00 | -6.98% | 181,309 |
| Jul 28, 2026 | 2.10 | 2.27 | 2.10 | 2.15 | 2.15 | 3.37% | 107,846 |
| Jul 27, 2026 | 1.99 | 2.18 | 1.99 | 2.08 | 2.08 | 5.05% | 112,429 |
| Jul 24, 2026 | 1.95 | 1.99 | 1.91 | 1.98 | 1.98 | 3.66% | 31,454 |
| Jul 23, 2026 | 1.90 | 1.94 | 1.89 | 1.91 | 1.91 | 0.53% | 10,317 |
| Jul 22, 2026 | 1.95 | 1.95 | 1.88 | 1.90 | 1.90 | -4.04% | 15,286 |
| Jul 21, 2026 | 1.96 | 2.00 | 1.95 | 1.98 | 1.98 | 4.21% | 64,265 |
| Jul 20, 2026 | 1.93 | 1.96 | 1.90 | 1.90 | 1.90 | 3.83% | 39,600 |
| Jul 17, 2026 | 1.80 | 1.83 | 1.75 | 1.83 | 1.83 | 1.67% | 11,800 |
| Jul 16, 2026 | 1.89 | 1.95 | 1.74 | 1.80 | 1.80 | -2.70% | 58,040 |
| Jul 15, 2026 | 1.85 | 1.95 | 1.80 | 1.85 | 1.85 | - | 24,966 |
| Jul 14, 2026 | 1.90 | 1.95 | 1.85 | 1.85 | 1.85 | -2.63% | 31,883 |
| Jul 13, 2026 | 2.25 | 2.27 | 1.84 | 1.90 | 1.90 | -12.84% | 90,164 |
| Jul 10, 2026 | 1.92 | 2.20 | 1.92 | 2.18 | 2.18 | 15.96% | 77,322 |
| Jul 9, 2026 | 1.71 | 1.89 | 1.70 | 1.88 | 1.88 | 13.25% | 71,852 |
| Jul 8, 2026 | 1.55 | 1.67 | 1.54 | 1.66 | 1.66 | 10.67% | 22,500 |
| Jul 7, 2026 | 1.63 | 1.63 | 1.45 | 1.50 | 1.50 | -3.23% | 30,890 |
| Jul 6, 2026 | 1.66 | 1.66 | 1.50 | 1.55 | 1.55 | -1.90% | 29,700 |
| Jul 3, 2026 | 1.66 | 1.66 | 1.55 | 1.58 | 1.58 | -4.82% | 24,934 |
| Jul 2, 2026 | 1.55 | 1.70 | 1.55 | 1.66 | 1.66 | 12.16% | 48,318 |
| Jun 30, 2026 | 1.50 | 1.60 | 1.48 | 1.48 | 1.48 | - | 18,100 |
| Jun 29, 2026 | 1.52 | 1.54 | 1.45 | 1.48 | 1.48 | -0.67% | 29,792 |
| Jun 26, 2026 | 1.53 | 1.58 | 1.49 | 1.49 | 1.49 | -1.97% | 30,138 |
| Jun 25, 2026 | 1.60 | 1.60 | 1.41 | 1.52 | 1.52 | -1.94% | 41,305 |
| Jun 24, 2026 | 1.60 | 1.65 | 1.50 | 1.55 | 1.55 | -3.13% | 66,790 |
| Jun 23, 2026 | 1.70 | 1.75 | 1.56 | 1.60 | 1.60 | -5.88% | 56,555 |
| Jun 22, 2026 | 1.70 | 1.80 | 1.65 | 1.70 | 1.70 | 1.19% | 25,823 |
| Jun 19, 2026 | 1.75 | 1.79 | 1.67 | 1.68 | 1.68 | -4.00% | 44,200 |
| Jun 18, 2026 | 1.80 | 1.80 | 1.68 | 1.75 | 1.75 | -4.37% | 33,750 |