Quantum eMotion Corp. (TSXV:QNC)
Canada
· Delayed Price · Currency is CAD 1.580
-0.040 (-2.47%)
Jul 15, 2025, 3:59 PM EDT
Quantum eMotion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 1.61 | 1.62 | 1.56 | 1.58 | 1.58 | -2.47% | 652,052 |
| Jul 14, 2025 | 1.63 | 1.63 | 1.58 | 1.62 | 1.62 | 0.62% | 448,310 |
| Jul 11, 2025 | 1.58 | 1.67 | 1.55 | 1.61 | 1.61 | 2.55% | 1,085,544 |
| Jul 10, 2025 | 1.72 | 1.72 | 1.54 | 1.57 | 1.57 | -8.19% | 1,978,200 |
| Jul 9, 2025 | 1.73 | 1.75 | 1.69 | 1.71 | 1.71 | -0.58% | 639,528 |
| Jul 8, 2025 | 1.75 | 1.85 | 1.69 | 1.72 | 1.72 | -3.91% | 2,284,304 |
| Jul 7, 2025 | 1.70 | 1.79 | 1.68 | 1.79 | 1.79 | 5.92% | 1,786,300 |
| Jul 4, 2025 | 1.72 | 1.72 | 1.66 | 1.69 | 1.69 | -0.59% | 424,428 |
| Jul 3, 2025 | 1.71 | 1.77 | 1.69 | 1.70 | 1.70 | 1.19% | 1,150,200 |
| Jul 2, 2025 | 1.75 | 1.76 | 1.66 | 1.68 | 1.68 | -2.33% | 1,557,400 |
| Jun 30, 2025 | 1.73 | 1.78 | 1.67 | 1.72 | 1.72 | 2.99% | 2,095,500 |
| Jun 27, 2025 | 1.75 | 1.84 | 1.63 | 1.67 | 1.67 | -9.73% | 3,713,639 |
| Jun 26, 2025 | 1.84 | 1.96 | 1.63 | 1.85 | 1.85 | 3.93% | 6,438,605 |
| Jun 25, 2025 | 1.52 | 1.78 | 1.49 | 1.78 | 1.78 | 18.67% | 5,115,200 |
| Jun 24, 2025 | 1.42 | 1.53 | 1.39 | 1.50 | 1.50 | 5.63% | 2,898,700 |
| Jun 23, 2025 | 1.42 | 1.47 | 1.38 | 1.42 | 1.42 | 0.71% | 1,240,000 |
| Jun 20, 2025 | 1.39 | 1.46 | 1.38 | 1.41 | 1.41 | 3.68% | 1,886,700 |
| Jun 19, 2025 | 1.38 | 1.38 | 1.34 | 1.36 | 1.36 | -2.16% | 550,528 |
| Jun 18, 2025 | 1.46 | 1.47 | 1.37 | 1.39 | 1.39 | -2.11% | 1,154,000 |
| Jun 17, 2025 | 1.44 | 1.45 | 1.38 | 1.42 | 1.42 | -4.05% | 1,562,038 |
| Jun 16, 2025 | 1.34 | 1.50 | 1.28 | 1.48 | 1.48 | 9.63% | 3,882,345 |
| Jun 13, 2025 | 1.33 | 1.35 | 1.30 | 1.35 | 1.35 | -2.17% | 1,713,300 |
| Jun 12, 2025 | 1.37 | 1.40 | 1.34 | 1.38 | 1.38 | -0.72% | 639,400 |
| Jun 11, 2025 | 1.45 | 1.46 | 1.36 | 1.39 | 1.39 | -4.79% | 1,641,700 |
| Jun 10, 2025 | 1.47 | 1.53 | 1.40 | 1.46 | 1.46 | -1.35% | 2,451,800 |
| Jun 9, 2025 | 1.46 | 1.49 | 1.40 | 1.48 | 1.48 | 3.50% | 1,891,500 |
| Jun 6, 2025 | 1.25 | 1.43 | 1.20 | 1.43 | 1.43 | 5.93% | 3,348,800 |
| Jun 5, 2025 | 1.44 | 1.47 | 1.30 | 1.35 | 1.35 | -7.53% | 2,814,300 |
| Jun 4, 2025 | 1.50 | 1.50 | 1.42 | 1.46 | 1.46 | -3.95% | 2,133,300 |
| Jun 3, 2025 | 1.51 | 1.60 | 1.48 | 1.52 | 1.52 | -0.65% | 4,008,010 |
| Jun 2, 2025 | 1.47 | 1.53 | 1.33 | 1.53 | 1.53 | 5.52% | 4,634,000 |
| May 30, 2025 | 1.60 | 1.62 | 1.37 | 1.45 | 1.45 | -20.33% | 10,425,300 |
| May 29, 2025 | 1.58 | 1.84 | 1.50 | 1.82 | 1.82 | 24.66% | 5,709,100 |
| May 28, 2025 | 1.74 | 1.77 | 1.40 | 1.46 | 1.46 | -19.78% | 7,800,800 |
| May 27, 2025 | 2.05 | 2.05 | 1.66 | 1.82 | 1.82 | 14.47% | 11,144,000 |
| May 26, 2025 | 0.94 | 1.65 | 0.93 | 1.59 | 1.59 | 80.68% | 7,466,300 |
| May 23, 2025 | 0.75 | 0.92 | 0.73 | 0.88 | 0.88 | 14.29% | 8,529,700 |
| May 22, 2025 | 0.63 | 0.79 | 0.63 | 0.77 | 0.77 | 14.93% | 4,499,600 |
| May 21, 2025 | 0.67 | 0.67 | 0.64 | 0.67 | 0.67 | 1.52% | 926,615 |
| May 20, 2025 | 0.69 | 0.72 | 0.65 | 0.66 | 0.66 | 4.76% | 2,740,700 |
| May 16, 2025 | 0.57 | 0.64 | 0.57 | 0.63 | 0.63 | 8.62% | 1,455,317 |
| May 15, 2025 | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | - | 111,416 |
| May 14, 2025 | 0.61 | 0.61 | 0.55 | 0.58 | 0.58 | -3.33% | 393,228 |
| May 13, 2025 | 0.62 | 0.62 | 0.58 | 0.60 | 0.60 | - | 600,100 |
| May 12, 2025 | 0.62 | 0.64 | 0.60 | 0.60 | 0.60 | - | 557,944 |
| May 9, 2025 | 0.65 | 0.65 | 0.59 | 0.60 | 0.60 | -6.25% | 809,893 |
| May 8, 2025 | 0.55 | 0.65 | 0.55 | 0.64 | 0.64 | 18.52% | 1,898,002 |
| May 7, 2025 | 0.55 | 0.56 | 0.53 | 0.54 | 0.54 | 1.89% | 145,047 |
| May 6, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -1.85% | 92,640 |
| May 5, 2025 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -1.82% | 242,100 |