QMC Quantum Minerals Corp. (QMCQF)
OTCMKTS
· Delayed Price · Currency is USD
0.0390
+0.0026 (7.14%)
May 19, 2025, 3:48 PM EDT
QMC Quantum Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 11.66% | 24,000 |
| May 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 600 |
| May 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1 |
| May 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.99% | 2,000 |
| May 12, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -6.53% | 18,400 |
| May 9, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 25.00% | 2,933 |
| May 8, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -11.76% | 45,700 |
| May 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 18,400 |
| May 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.89% | 1,939 |
| May 2, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 16.21% | 29,405 |
| May 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.45% | 1,629 |
| Apr 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.23% | 22,000 |
| Apr 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 26,010 |
| Apr 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 33,902 |
| Apr 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 22, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -0.95% | 1,900 |
| Apr 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.29% | 5,600 |
| Apr 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.63% | 6,000 |
| Apr 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -17.78% | 500 |
| Apr 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 14, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 4.29% | 34,950 |
| Apr 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 30,100 |
| Apr 10, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.38% | 5,200 |
| Apr 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 1,924 |
| Apr 8, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 5.44% | 49,122 |
| Apr 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.61% | 3,450 |
| Apr 4, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.87% | 90,300 |
| Apr 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 64 |
| Apr 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.63% | 1,000 |
| Apr 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.51% | 10,644 |
| Mar 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.37% | 31,000 |
| Mar 28, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 13.42% | 7,000 |
| Mar 27, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.28% | 10,127 |
| Mar 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.68% | 850 |
| Mar 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.32% | 3,333 |
| Mar 24, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -7.19% | 15,047 |
| Mar 21, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -5.78% | 22,025 |
| Mar 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,155 |
| Mar 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.14% | 7,400 |
| Mar 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 14, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -10.93% | 61,844 |
| Mar 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 15.74% | 4,400 |
| Mar 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,077 |
| Mar 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.16% | 19,510 |
| Mar 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.01% | 595 |
| Mar 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.42% | 11,200 |