Quantum eMotion Corp. (QNCCF)
OTCMKTS · Delayed Price · Currency is USD
3.313
+0.433 (15.02%)
At close: Feb 6, 2026
Quantum eMotion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 2.92 | 3.40 | 2.92 | 3.31 | 3.31 | 15.03% | 433,357 |
| Feb 5, 2026 | 3.22 | 3.44 | 2.82 | 2.88 | 2.88 | -16.76% | 905,663 |
| Feb 4, 2026 | 3.57 | 3.70 | 3.40 | 3.46 | 3.46 | -2.78% | 170,174 |
| Feb 3, 2026 | 3.50 | 3.58 | 3.47 | 3.56 | 3.56 | 2.56% | 206,261 |
| Feb 2, 2026 | 3.56 | 3.65 | 3.47 | 3.47 | 3.47 | -2.72% | 168,608 |
| Jan 30, 2026 | 3.50 | 3.82 | 3.50 | 3.57 | 3.57 | -4.63% | 263,821 |
| Jan 29, 2026 | 4.00 | 4.00 | 3.55 | 3.74 | 3.74 | -3.11% | 289,968 |
| Jan 28, 2026 | 3.87 | 3.92 | 3.64 | 3.86 | 3.86 | 1.85% | 202,551 |
| Jan 27, 2026 | 3.61 | 3.83 | 3.61 | 3.79 | 3.79 | 4.06% | 288,979 |
| Jan 26, 2026 | 4.00 | 4.00 | 3.61 | 3.64 | 3.64 | -9.18% | 416,025 |
| Jan 23, 2026 | 4.08 | 4.15 | 3.89 | 4.01 | 4.01 | -0.74% | 600,700 |
| Jan 22, 2026 | 3.48 | 4.09 | 3.47 | 4.04 | 4.04 | 19.99% | 1,729,424 |
| Jan 21, 2026 | 3.35 | 3.43 | 3.30 | 3.37 | 3.37 | 0.21% | 303,393 |
| Jan 20, 2026 | 3.55 | 3.55 | 3.26 | 3.36 | 3.36 | -6.41% | 272,147 |
| Jan 16, 2026 | 3.30 | 3.65 | 3.30 | 3.59 | 3.59 | 5.59% | 300,645 |
| Jan 15, 2026 | 3.25 | 3.46 | 3.23 | 3.40 | 3.40 | 5.26% | 227,550 |
| Jan 14, 2026 | 3.40 | 3.40 | 3.20 | 3.23 | 3.23 | -5.00% | 220,594 |
| Jan 13, 2026 | 3.48 | 3.51 | 3.31 | 3.40 | 3.40 | -0.87% | 350,424 |
| Jan 12, 2026 | 3.33 | 3.47 | 3.33 | 3.43 | 3.43 | 1.78% | 349,812 |
| Jan 9, 2026 | 3.43 | 3.43 | 3.22 | 3.37 | 3.37 | 1.81% | 242,271 |
| Jan 8, 2026 | 3.30 | 3.46 | 3.17 | 3.31 | 3.31 | 0.36% | 389,530 |
| Jan 7, 2026 | 3.54 | 3.55 | 3.23 | 3.30 | 3.30 | -5.53% | 714,044 |
| Jan 6, 2026 | 3.62 | 3.65 | 3.43 | 3.49 | 3.49 | -3.56% | 549,049 |
| Jan 5, 2026 | 3.64 | 3.75 | 3.40 | 3.62 | 3.62 | -0.41% | 612,710 |
| Jan 2, 2026 | 3.77 | 3.77 | 3.55 | 3.64 | 3.64 | -1.17% | 320,801 |
| Dec 31, 2025 | 3.76 | 3.98 | 3.66 | 3.68 | 3.68 | -6.13% | 428,870 |
| Dec 30, 2025 | 3.75 | 4.06 | 3.57 | 3.92 | 3.92 | 8.53% | 446,520 |
| Dec 29, 2025 | 3.81 | 3.84 | 3.50 | 3.61 | 3.61 | -5.25% | 497,738 |
| Dec 26, 2025 | 3.73 | 3.84 | 3.62 | 3.81 | 3.81 | 3.79% | 287,004 |
| Dec 24, 2025 | 3.32 | 3.68 | 3.32 | 3.67 | 3.67 | 10.64% | 260,514 |
| Dec 23, 2025 | 3.82 | 3.87 | 3.25 | 3.32 | 3.32 | -7.06% | 898,990 |
| Dec 22, 2025 | 4.06 | 4.30 | 3.50 | 3.57 | 3.57 | -6.05% | 2,423,548 |
| Dec 19, 2025 | 3.37 | 4.24 | 3.17 | 3.80 | 3.80 | 15.15% | 2,149,657 |
| Dec 18, 2025 | 2.89 | 3.43 | 2.89 | 3.30 | 3.30 | 13.79% | 1,416,178 |
| Dec 17, 2025 | 2.77 | 3.02 | 2.73 | 2.90 | 2.90 | 5.07% | 995,947 |
| Dec 16, 2025 | 2.49 | 2.76 | 2.32 | 2.76 | 2.76 | 8.66% | 707,935 |
| Dec 15, 2025 | 1.98 | 2.54 | 1.98 | 2.54 | 2.54 | 27.00% | 1,437,720 |
| Dec 12, 2025 | 2.05 | 2.12 | 1.95 | 2.00 | 2.00 | -2.10% | 325,497 |
| Dec 11, 2025 | 2.12 | 2.15 | 2.00 | 2.04 | 2.04 | -4.53% | 326,722 |
| Dec 10, 2025 | 2.23 | 2.25 | 2.12 | 2.14 | 2.14 | -5.18% | 309,524 |
| Dec 9, 2025 | 2.31 | 2.33 | 2.24 | 2.26 | 2.26 | -2.29% | 230,558 |
| Dec 8, 2025 | 2.40 | 2.47 | 2.30 | 2.31 | 2.31 | -3.75% | 245,467 |
| Dec 5, 2025 | 2.55 | 2.56 | 2.39 | 2.40 | 2.40 | -4.38% | 443,855 |
| Dec 4, 2025 | 2.39 | 2.52 | 2.33 | 2.51 | 2.51 | 5.02% | 446,842 |
| Dec 3, 2025 | 2.23 | 2.41 | 2.19 | 2.39 | 2.39 | 7.17% | 241,092 |
| Dec 2, 2025 | 2.10 | 2.35 | 2.10 | 2.23 | 2.23 | 3.43% | 271,468 |
| Dec 1, 2025 | 2.27 | 2.30 | 2.15 | 2.16 | 2.16 | -8.64% | 432,135 |
| Nov 28, 2025 | 2.39 | 2.45 | 2.33 | 2.36 | 2.36 | 0.85% | 265,933 |
| Nov 26, 2025 | 2.14 | 2.36 | 2.10 | 2.34 | 2.34 | 11.43% | 393,450 |
| Nov 25, 2025 | 2.15 | 2.21 | 1.93 | 2.10 | 2.10 | 2.44% | 489,269 |