Quantum Critical Metals Corp. (TSXV:LEAP)
Canada
· Delayed Price · Currency is CAD 0.0950
+0.0150 (18.75%)
Apr 28, 2025, 4:00 PM EDT
Quantum Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | - | 18.75% | 104,791 |
| Apr 25, 2025 | 0.12 | 0.12 | 0.08 | 0.08 | - | -36.00% | 94,300 |
| Apr 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Apr 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Apr 22, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | - | 55,000 |
| Apr 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Apr 17, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 8.70% | 19,700 |
| Apr 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -17.86% | 3,000 |
| Apr 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -6.67% | 1,200 |
| Apr 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 15.38% | 21,500 |
| Apr 11, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | - | 4.00% | 13,000 |
| Apr 10, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | - | 4.17% | 63,700 |
| Apr 9, 2025 | 0.12 | 0.13 | 0.10 | 0.12 | - | 9.09% | 261,300 |
| Apr 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.35% | 3,900 |
| Apr 7, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | - | 4.55% | 32,500 |
| Apr 4, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | - | 4,500 |
| Apr 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Apr 2, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | - | 32,200 |
| Apr 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.35% | 2,500 |
| Mar 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.17% | 81,000 |
| Mar 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Mar 27, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -17.24% | 116,500 |
| Mar 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.33% | 8,400 |
| Mar 25, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | - | - | 36,500 |
| Mar 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 5,500 |
| Mar 21, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 11.11% | 121,600 |
| Mar 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 12.50% | 24,700 |
| Mar 19, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | - | -7.69% | 9,600 |
| Mar 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -23.53% | 12,500 |
| Mar 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 5,000 |
| Mar 14, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | 6.25% | 84,500 |
| Mar 13, 2025 | 0.14 | 0.18 | 0.14 | 0.16 | - | 14.29% | 539,100 |
| Mar 12, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 16.67% | 43,300 |
| Mar 11, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | - | 70,200 |
| Mar 10, 2025 | 0.16 | 0.16 | 0.12 | 0.12 | - | -14.29% | 6,500 |
| Mar 7, 2025 | 0.15 | 0.16 | 0.13 | 0.14 | - | -12.50% | 174,900 |
| Mar 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6.67% | 17,000 |
| Mar 5, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.23% | 20,800 |
| Mar 4, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | - | -11.43% | 146,700 |
| Mar 3, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | - | -2.78% | 79,800 |
| Feb 28, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | - | 5.88% | 547,500 |
| Feb 27, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 3.03% | 514,900 |
| Feb 26, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | - | - | 226,400 |
| Feb 25, 2025 | 0.14 | 0.17 | 0.14 | 0.17 | - | 26.92% | 1,012,600 |
| Feb 24, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | - | -3.70% | 54,300 |
| Feb 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 344,500 |
| Feb 20, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | - | 12.50% | 242,000 |
| Feb 19, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -7.69% | 111,300 |
| Feb 18, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | - | -7.14% | 367,100 |
| Feb 14, 2025 | 0.13 | 0.15 | 0.12 | 0.14 | - | -15.15% | 1,007,800 |