01 Quantum Inc. (TSXV:ONE)
0.9500
-0.0200 (-2.06%)
Oct 24, 2025, 1:40 PM EDT
01 Quantum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -1.03% | 39,206 |
| Oct 23, 2025 | 0.92 | 0.97 | 0.89 | 0.97 | 0.97 | 14.12% | 424,100 |
| Oct 22, 2025 | 0.89 | 0.93 | 0.79 | 0.85 | 0.85 | -10.53% | 395,200 |
| Oct 21, 2025 | 0.98 | 0.99 | 0.94 | 0.95 | 0.95 | 5.56% | 977,300 |
| Oct 20, 2025 | 0.82 | 0.93 | 0.76 | 0.90 | 0.90 | 11.11% | 322,100 |
| Oct 17, 2025 | 0.72 | 0.83 | 0.72 | 0.81 | 0.81 | 10.96% | 383,703 |
| Oct 16, 2025 | 0.83 | 0.83 | 0.72 | 0.73 | 0.73 | -16.09% | 492,216 |
| Oct 15, 2025 | 0.96 | 1.00 | 0.84 | 0.87 | 0.87 | -12.12% | 922,213 |
| Oct 14, 2025 | 0.90 | 0.99 | 0.85 | 0.99 | 0.99 | 32.00% | 2,674,148 |
| Oct 10, 2025 | 0.80 | 0.82 | 0.65 | 0.75 | 0.75 | -1.32% | 886,517 |
| Oct 9, 2025 | 0.82 | 0.84 | 0.66 | 0.76 | 0.76 | 5.56% | 1,375,600 |
| Oct 8, 2025 | 0.54 | 0.73 | 0.54 | 0.72 | 0.72 | 38.46% | 1,330,600 |
| Oct 7, 2025 | 0.53 | 0.54 | 0.50 | 0.52 | 0.52 | - | 185,200 |
| Oct 6, 2025 | 0.50 | 0.53 | 0.50 | 0.52 | 0.52 | 6.12% | 307,915 |
| Oct 3, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | 4.26% | 45,130 |
| Oct 2, 2025 | 0.47 | 0.49 | 0.46 | 0.47 | 0.47 | 4.44% | 147,300 |
| Oct 1, 2025 | 0.49 | 0.49 | 0.45 | 0.45 | 0.45 | -5.26% | 80,800 |
| Sep 30, 2025 | 0.50 | 0.50 | 0.47 | 0.48 | 0.48 | -3.06% | 50,548 |
| Sep 29, 2025 | 0.51 | 0.51 | 0.48 | 0.49 | 0.49 | -2.00% | 91,700 |
| Sep 26, 2025 | 0.52 | 0.52 | 0.47 | 0.50 | 0.50 | - | 53,606 |
| Sep 25, 2025 | 0.51 | 0.52 | 0.48 | 0.50 | 0.50 | 2.04% | 215,401 |
| Sep 24, 2025 | 0.49 | 0.50 | 0.47 | 0.49 | 0.49 | - | 166,806 |
| Sep 23, 2025 | 0.56 | 0.57 | 0.48 | 0.49 | 0.49 | -12.50% | 294,800 |
| Sep 22, 2025 | 0.62 | 0.63 | 0.53 | 0.56 | 0.56 | -3.45% | 301,143 |
| Sep 19, 2025 | 0.51 | 0.59 | 0.50 | 0.58 | 0.58 | 11.54% | 255,005 |
| Sep 18, 2025 | 0.63 | 0.63 | 0.50 | 0.52 | 0.52 | -8.77% | 288,200 |
| Sep 17, 2025 | 0.47 | 0.64 | 0.47 | 0.57 | 0.57 | 23.91% | 876,640 |
| Sep 16, 2025 | 0.47 | 0.48 | 0.46 | 0.46 | 0.46 | -3.16% | 98,800 |
| Sep 15, 2025 | 0.45 | 0.50 | 0.45 | 0.48 | 0.48 | 2.15% | 178,921 |
| Sep 12, 2025 | 0.47 | 0.49 | 0.46 | 0.47 | 0.47 | - | 76,600 |
| Sep 11, 2025 | 0.48 | 0.49 | 0.42 | 0.47 | 0.47 | - | 155,900 |
| Sep 10, 2025 | 0.44 | 0.48 | 0.42 | 0.47 | 0.47 | 6.90% | 332,601 |
| Sep 9, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | 3.57% | 79,000 |
| Sep 8, 2025 | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | 5.00% | 100,200 |
| Sep 5, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | -1.23% | 13,500 |
| Sep 4, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -3.57% | 9,500 |
| Sep 3, 2025 | 0.42 | 0.42 | 0.40 | 0.42 | 0.42 | 2.44% | 78,500 |
| Sep 2, 2025 | 0.41 | 0.44 | 0.41 | 0.41 | 0.41 | - | 27,317 |
| Aug 29, 2025 | 0.43 | 0.44 | 0.41 | 0.41 | 0.41 | -2.38% | 86,500 |
| Aug 28, 2025 | 0.44 | 0.44 | 0.41 | 0.42 | 0.42 | -3.45% | 13,510 |
| Aug 27, 2025 | 0.45 | 0.45 | 0.42 | 0.44 | 0.44 | -1.14% | 7,500 |
| Aug 26, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 4.76% | 5,100 |
| Aug 25, 2025 | 0.42 | 0.45 | 0.41 | 0.42 | 0.42 | 1.20% | 133,900 |
| Aug 22, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 6.41% | 31,620 |
| Aug 21, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | 2.63% | 36,200 |
| Aug 20, 2025 | 0.41 | 0.41 | 0.37 | 0.38 | 0.38 | -3.80% | 47,700 |
| Aug 19, 2025 | 0.41 | 0.42 | 0.39 | 0.40 | 0.40 | -3.66% | 51,110 |
| Aug 18, 2025 | 0.45 | 0.45 | 0.41 | 0.41 | 0.41 | -5.75% | 30,518 |
| Aug 15, 2025 | 0.43 | 0.46 | 0.43 | 0.44 | 0.44 | 1.16% | 65,000 |
| Aug 14, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.27% | 16,100 |