Quantum eMotion Corp. (TSXV:QNC)
Canada · Delayed Price · Currency is CAD 1.110
-0.020 (-1.77%)
Sep 4, 2025, 3:14 PM EDT
Quantum eMotion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.14 | 1.14 | 1.09 | 1.11 | 1.11 | -1.77% | 121,522 |
| Sep 3, 2025 | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 244,900 |
| Sep 2, 2025 | 1.14 | 1.18 | 1.09 | 1.14 | 1.14 | -4.20% | 434,118 |
| Aug 29, 2025 | 1.13 | 1.22 | 1.12 | 1.19 | 1.19 | -3.25% | 1,099,600 |
| Aug 28, 2025 | 1.30 | 1.34 | 1.20 | 1.23 | 1.23 | -8.89% | 1,660,439 |
| Aug 27, 2025 | 1.02 | 1.35 | 1.02 | 1.35 | 1.35 | 32.35% | 2,948,000 |
| Aug 26, 2025 | 1.07 | 1.07 | 1.01 | 1.02 | 1.02 | -3.77% | 535,103 |
| Aug 25, 2025 | 1.08 | 1.08 | 1.03 | 1.06 | 1.06 | -0.93% | 294,532 |
| Aug 22, 2025 | 1.08 | 1.12 | 1.04 | 1.07 | 1.07 | 1.90% | 546,900 |
| Aug 21, 2025 | 1.00 | 1.12 | 1.00 | 1.05 | 1.05 | 6.06% | 838,915 |
| Aug 20, 2025 | 0.99 | 1.00 | 0.96 | 0.99 | 0.99 | -2.94% | 794,800 |
| Aug 19, 2025 | 1.00 | 1.04 | 0.97 | 1.02 | 1.02 | -0.97% | 1,533,229 |
| Aug 18, 2025 | 1.12 | 1.12 | 1.01 | 1.03 | 1.03 | -7.21% | 1,142,625 |
| Aug 15, 2025 | 1.12 | 1.14 | 1.09 | 1.11 | 1.11 | -0.89% | 523,410 |
| Aug 14, 2025 | 1.17 | 1.17 | 1.12 | 1.12 | 1.12 | -3.45% | 214,200 |
| Aug 13, 2025 | 1.20 | 1.22 | 1.16 | 1.16 | 1.16 | -1.69% | 378,436 |
| Aug 12, 2025 | 1.15 | 1.22 | 1.12 | 1.18 | 1.18 | 2.61% | 609,520 |
| Aug 11, 2025 | 1.21 | 1.22 | 1.14 | 1.15 | 1.15 | -7.26% | 1,017,508 |
| Aug 8, 2025 | 1.24 | 1.24 | 1.18 | 1.24 | 1.24 | 3.33% | 385,100 |
| Aug 7, 2025 | 1.27 | 1.28 | 1.19 | 1.20 | 1.20 | -6.98% | 581,820 |
| Aug 6, 2025 | 1.25 | 1.30 | 1.24 | 1.29 | 1.29 | 2.38% | 633,931 |
| Aug 5, 2025 | 1.29 | 1.34 | 1.24 | 1.26 | 1.26 | 5.88% | 787,140 |
| Aug 1, 2025 | 1.17 | 1.22 | 1.12 | 1.19 | 1.19 | -3.25% | 2,341,718 |
| Jul 31, 2025 | 1.24 | 1.30 | 1.22 | 1.23 | 1.23 | -5.38% | 1,364,624 |
| Jul 30, 2025 | 1.33 | 1.35 | 1.29 | 1.30 | 1.30 | -5.11% | 809,120 |
| Jul 29, 2025 | 1.42 | 1.43 | 1.34 | 1.37 | 1.37 | -3.52% | 609,500 |
| Jul 28, 2025 | 1.46 | 1.46 | 1.36 | 1.42 | 1.42 | 1.43% | 907,500 |
| Jul 25, 2025 | 1.39 | 1.42 | 1.36 | 1.40 | 1.40 | 0.72% | 469,800 |
| Jul 24, 2025 | 1.49 | 1.49 | 1.37 | 1.39 | 1.39 | -5.44% | 1,603,829 |
| Jul 23, 2025 | 1.49 | 1.53 | 1.45 | 1.47 | 1.47 | - | 853,900 |
| Jul 22, 2025 | 1.57 | 1.57 | 1.43 | 1.47 | 1.47 | -6.37% | 1,868,730 |
| Jul 21, 2025 | 1.59 | 1.63 | 1.55 | 1.57 | 1.57 | 1.29% | 886,748 |
| Jul 18, 2025 | 1.63 | 1.64 | 1.55 | 1.55 | 1.55 | -4.32% | 609,600 |
| Jul 17, 2025 | 1.52 | 1.65 | 1.52 | 1.62 | 1.62 | 6.58% | 1,288,000 |
| Jul 16, 2025 | 1.57 | 1.57 | 1.51 | 1.52 | 1.52 | -3.80% | 558,200 |
| Jul 15, 2025 | 1.61 | 1.62 | 1.56 | 1.58 | 1.58 | -2.47% | 652,100 |
| 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 |