Quantum eMotion Corp. (TSXV:QNC)
Canada · Delayed Price · Currency is CAD 3.120
-0.180 (-5.45%)
Dec 1, 2025, 2:58 PM EST
Quantum eMotion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.05 | 3.21 | 3.00 | 3.12 | - | -5.45% | 887,538 |
| Nov 28, 2025 | 3.35 | 3.42 | 3.23 | 3.30 | 3.30 | -0.90% | 620,264 |
| Nov 27, 2025 | 3.56 | 3.56 | 3.17 | 3.33 | 3.33 | 1.22% | 1,436,186 |
| Nov 26, 2025 | 3.01 | 3.31 | 2.93 | 3.29 | 3.29 | 11.15% | 1,769,608 |
| Nov 25, 2025 | 3.00 | 3.12 | 2.73 | 2.96 | 2.96 | 2.42% | 1,610,477 |
| Nov 24, 2025 | 2.50 | 2.94 | 2.48 | 2.89 | 2.89 | 17.00% | 1,125,126 |
| Nov 21, 2025 | 2.39 | 2.50 | 2.25 | 2.47 | 2.47 | 2.49% | 1,253,477 |
| Nov 20, 2025 | 2.58 | 2.71 | 2.33 | 2.41 | 2.41 | -0.82% | 2,029,048 |
| Nov 19, 2025 | 2.69 | 2.69 | 2.33 | 2.43 | 2.43 | -6.54% | 1,510,276 |
| Nov 18, 2025 | 2.25 | 2.66 | 2.20 | 2.60 | 2.60 | 5.69% | 2,699,260 |
| Nov 17, 2025 | 2.81 | 2.85 | 2.41 | 2.46 | 2.46 | -14.88% | 1,882,292 |
| Nov 14, 2025 | 2.55 | 2.99 | 2.40 | 2.89 | 2.89 | 0.35% | 2,755,268 |
| Nov 13, 2025 | 3.10 | 3.17 | 2.86 | 2.88 | 2.88 | -13.51% | 2,045,780 |
| Nov 12, 2025 | 3.58 | 3.63 | 3.30 | 3.33 | 3.33 | -6.98% | 1,254,849 |
| Nov 11, 2025 | 3.45 | 3.69 | 3.40 | 3.58 | 3.58 | 2.29% | 830,195 |
| Nov 10, 2025 | 3.69 | 3.80 | 3.44 | 3.50 | 3.50 | - | 1,881,817 |
| Nov 7, 2025 | 3.14 | 3.54 | 3.07 | 3.50 | 3.50 | 0.29% | 2,026,741 |
| Nov 6, 2025 | 3.90 | 3.91 | 3.37 | 3.49 | 3.49 | -7.18% | 1,854,103 |
| Nov 5, 2025 | 3.50 | 3.81 | 3.30 | 3.76 | 3.76 | 16.41% | 3,236,052 |
| Nov 4, 2025 | 3.04 | 3.45 | 2.85 | 3.23 | 3.23 | -9.01% | 5,984,755 |
| Nov 3, 2025 | 4.41 | 4.41 | 3.42 | 3.55 | 3.55 | -24.95% | 5,367,314 |
| Oct 31, 2025 | 4.90 | 5.09 | 4.43 | 4.73 | 4.73 | -0.42% | 3,455,331 |
| Oct 30, 2025 | 5.10 | 5.11 | 4.29 | 4.75 | 4.75 | -2.86% | 8,874,069 |
| Oct 29, 2025 | 4.08 | 4.94 | 4.03 | 4.89 | 4.89 | 22.25% | 6,974,069 |
| Oct 28, 2025 | 3.66 | 4.00 | 3.47 | 4.00 | 4.00 | 10.80% | 3,319,450 |
| Oct 27, 2025 | 3.70 | 3.72 | 3.54 | 3.61 | 3.61 | 2.85% | 2,973,534 |
| Oct 24, 2025 | 3.42 | 3.60 | 3.31 | 3.51 | 3.51 | 3.24% | 2,700,302 |
| Oct 23, 2025 | 3.27 | 3.46 | 3.15 | 3.40 | 3.40 | 17.24% | 4,423,190 |
| Oct 22, 2025 | 2.94 | 3.10 | 2.74 | 2.90 | 2.90 | -11.31% | 4,251,192 |
| Oct 21, 2025 | 3.48 | 3.48 | 2.97 | 3.27 | 3.27 | 4.14% | 6,151,624 |
| Oct 20, 2025 | 2.74 | 3.17 | 2.71 | 3.14 | 3.14 | 21.71% | 5,752,906 |
| Oct 17, 2025 | 2.09 | 2.63 | 2.07 | 2.58 | 2.58 | 15.70% | 3,888,674 |
| Oct 16, 2025 | 2.54 | 2.54 | 2.20 | 2.23 | 2.23 | -7.85% | 2,215,215 |
| Oct 15, 2025 | 2.46 | 2.62 | 2.32 | 2.42 | 2.42 | 2.54% | 4,183,884 |
| Oct 14, 2025 | 2.14 | 2.46 | 2.09 | 2.36 | 2.36 | 18.00% | 5,507,515 |
| Oct 10, 2025 | 2.06 | 2.11 | 1.85 | 2.00 | 2.00 | -1.48% | 2,530,486 |
| Oct 9, 2025 | 2.25 | 2.25 | 1.90 | 2.03 | 2.03 | -6.88% | 4,858,529 |
| Oct 8, 2025 | 2.25 | 2.39 | 2.12 | 2.18 | 2.18 | 5.31% | 6,936,266 |
| Oct 7, 2025 | 1.79 | 2.10 | 1.76 | 2.07 | 2.07 | 23.21% | 8,404,104 |
| Oct 6, 2025 | 1.58 | 1.68 | 1.58 | 1.68 | 1.68 | 7.01% | 1,680,658 |
| Oct 3, 2025 | 1.48 | 1.63 | 1.47 | 1.57 | 1.57 | 6.80% | 3,061,051 |
| Oct 2, 2025 | 1.52 | 1.52 | 1.42 | 1.47 | 1.47 | -2.65% | 960,233 |
| Oct 1, 2025 | 1.55 | 1.55 | 1.49 | 1.51 | 1.51 | -2.58% | 639,568 |
| Sep 30, 2025 | 1.58 | 1.58 | 1.50 | 1.55 | 1.55 | 1.31% | 1,456,382 |
| Sep 29, 2025 | 1.57 | 1.61 | 1.51 | 1.53 | 1.53 | 2.00% | 2,335,098 |
| Sep 26, 2025 | 1.50 | 1.51 | 1.45 | 1.50 | 1.50 | 2.74% | 722,142 |
| Sep 25, 2025 | 1.56 | 1.57 | 1.44 | 1.46 | 1.46 | -6.41% | 1,583,762 |
| Sep 24, 2025 | 1.51 | 1.63 | 1.49 | 1.56 | 1.56 | 5.41% | 2,161,802 |
| Sep 23, 2025 | 1.58 | 1.59 | 1.43 | 1.48 | 1.48 | -2.63% | 1,373,692 |
| Sep 22, 2025 | 1.45 | 1.60 | 1.43 | 1.52 | 1.52 | 6.29% | 2,130,140 |