01 Quantum Inc. (TSXV:ONE)
Canada flag Canada · Delayed Price · Currency is CAD
0.4500
-0.0250 (-5.26%)
Oct 1, 2025, 3:59 PM EDT

01 Quantum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20250.490.490.450.460.46-4.21%66,759
Sep 30, 20250.500.500.470.480.48-3.06%50,548
Sep 29, 20250.510.510.480.490.49-2.00%91,700
Sep 26, 20250.520.520.470.500.50-53,606
Sep 25, 20250.510.520.480.500.502.04%215,401
Sep 24, 20250.490.500.470.490.49-166,806
Sep 23, 20250.560.570.480.490.49-12.50%294,800
Sep 22, 20250.620.630.530.560.56-3.45%301,143
Sep 19, 20250.510.590.500.580.5811.54%255,005
Sep 18, 20250.630.630.500.520.52-8.77%288,200
Sep 17, 20250.470.640.470.570.5723.91%876,640
Sep 16, 20250.470.480.460.460.46-3.16%98,800
Sep 15, 20250.450.500.450.480.482.15%178,921
Sep 12, 20250.470.490.460.470.47-76,600
Sep 11, 20250.480.490.420.470.47-155,900
Sep 10, 20250.440.480.420.470.476.90%332,601
Sep 9, 20250.430.440.420.440.443.57%79,000
Sep 8, 20250.390.420.390.420.425.00%100,200
Sep 5, 20250.410.410.390.400.40-1.23%13,500
Sep 4, 20250.420.420.410.410.41-3.57%9,500
Sep 3, 20250.420.420.400.420.422.44%78,500
Sep 2, 20250.410.440.410.410.41-27,317
Aug 29, 20250.430.440.410.410.41-2.38%86,500
Aug 28, 20250.440.440.410.420.42-3.45%13,510
Aug 27, 20250.450.450.420.440.44-1.14%7,500
Aug 26, 20250.440.440.430.440.444.76%5,100
Aug 25, 20250.420.450.410.420.421.20%133,900
Aug 22, 20250.400.420.400.420.426.41%31,620
Aug 21, 20250.390.400.380.390.392.63%36,200
Aug 20, 20250.410.410.370.380.38-3.80%47,700
Aug 19, 20250.410.420.390.400.40-3.66%51,110
Aug 18, 20250.450.450.410.410.41-5.75%30,518
Aug 15, 20250.430.460.430.440.441.16%65,000
Aug 14, 20250.440.440.430.430.43-2.27%16,100
Aug 13, 20250.450.450.430.440.443.53%30,400
Aug 12, 20250.440.460.430.430.432.41%23,342
Aug 11, 20250.440.460.420.420.42-7.78%80,543
Aug 8, 20250.470.470.450.450.45-4.26%13,129
Aug 7, 20250.450.470.450.470.476.82%49,442
Aug 6, 20250.450.460.440.440.44-1.12%11,200
Aug 5, 20250.460.480.440.450.45-5.32%53,100
Aug 1, 20250.490.490.450.470.47-3.09%95,100
Jul 31, 20250.470.490.460.490.496.59%514,800
Jul 30, 20250.470.480.450.460.46-156,238
Jul 29, 20250.430.470.420.460.469.64%30,800
Jul 28, 20250.430.440.420.420.421.22%51,214
Jul 25, 20250.410.420.390.410.412.50%200,700
Jul 24, 20250.440.440.400.400.40-1.23%67,917
Jul 23, 20250.440.440.410.410.41-4.71%47,300
Jul 22, 20250.460.470.430.430.43-6.59%101,300