QuantumCore Ltd (CSE:QNCR)
Canada · Delayed Price · Currency is CAD 2.810
+0.360 (14.69%)
At close: Sep 18, 2026
QuantumCore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |