Quantum eMotion Corp. (TSXV:QNC)
Canada flag Canada · Delayed Price · Currency is CAD
1.500
+0.040 (2.74%)
Sep 26, 2025, 3:59 PM EDT

Quantum eMotion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20251.501.511.451.501.502.74%722,142
Sep 25, 20251.561.571.441.461.46-6.41%1,583,800
Sep 24, 20251.511.631.491.561.565.41%2,161,802
Sep 23, 20251.581.591.431.481.48-2.63%1,373,700
Sep 22, 20251.451.601.431.521.526.29%2,130,140
Sep 19, 20251.481.531.371.431.43-1.38%2,229,600
Sep 18, 20251.311.491.311.451.4513.28%2,627,100
Sep 17, 20251.291.291.231.281.280.79%460,800
Sep 16, 20251.271.291.221.271.270.79%278,933
Sep 15, 20251.291.321.251.261.26-0.79%488,910
Sep 12, 20251.251.301.201.271.273.25%800,100
Sep 11, 20251.141.281.141.231.238.85%1,582,719
Sep 10, 20251.131.141.101.131.13-188,042
Sep 9, 20251.141.161.111.131.13-0.88%254,241
Sep 8, 20251.151.171.111.141.14-0.87%516,400
Sep 5, 20251.101.171.091.151.153.60%646,802
Sep 4, 20251.141.141.091.111.11-1.77%215,100
Sep 3, 20251.121.151.121.131.13-0.88%244,900
Sep 2, 20251.141.181.091.141.14-4.20%434,118
Aug 29, 20251.131.221.121.191.19-3.25%1,099,600
Aug 28, 20251.301.341.201.231.23-8.89%1,660,439
Aug 27, 20251.021.351.021.351.3532.35%2,948,000
Aug 26, 20251.071.071.011.021.02-3.77%535,103
Aug 25, 20251.081.081.031.061.06-0.93%294,532
Aug 22, 20251.081.121.041.071.071.90%546,900
Aug 21, 20251.001.121.001.051.056.06%838,915
Aug 20, 20250.991.000.960.990.99-2.94%794,800
Aug 19, 20251.001.040.971.021.02-0.97%1,533,229
Aug 18, 20251.121.121.011.031.03-7.21%1,142,625
Aug 15, 20251.121.141.091.111.11-0.89%523,410
Aug 14, 20251.171.171.121.121.12-3.45%214,200
Aug 13, 20251.201.221.161.161.16-1.69%378,436
Aug 12, 20251.151.221.121.181.182.61%609,520
Aug 11, 20251.211.221.141.151.15-7.26%1,017,508
Aug 8, 20251.241.241.181.241.243.33%385,100
Aug 7, 20251.271.281.191.201.20-6.98%581,820
Aug 6, 20251.251.301.241.291.292.38%633,931
Aug 5, 20251.291.341.241.261.265.88%787,140
Aug 1, 20251.171.221.121.191.19-3.25%2,341,718
Jul 31, 20251.241.301.221.231.23-5.38%1,364,624
Jul 30, 20251.331.351.291.301.30-5.11%809,120
Jul 29, 20251.421.431.341.371.37-3.52%609,500
Jul 28, 20251.461.461.361.421.421.43%907,500
Jul 25, 20251.391.421.361.401.400.72%469,800
Jul 24, 20251.491.491.371.391.39-5.44%1,603,829
Jul 23, 20251.491.531.451.471.47-853,900
Jul 22, 20251.571.571.431.471.47-6.37%1,868,730
Jul 21, 20251.591.631.551.571.571.29%886,748
Jul 18, 20251.631.641.551.551.55-4.32%609,600
Jul 17, 20251.521.651.521.621.626.58%1,288,000