Quantum eMotion Corp. (TSXV:QNC)
Canada · Delayed Price · Currency is CAD 2.970
-0.300 (-9.17%)
Oct 22, 2025, 10:45 AM EDT
Quantum eMotion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 2.94 | 2.96 | 2.93 | 2.93 | 2.93 | -10.40% | 157,216 |
| 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% | 3,888,700 |
| 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% | 4,183,900 |
| 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% | 2,530,500 |
| 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% | 6,936,300 |
| 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% | 1,680,700 |
| Oct 3, 2025 | 1.48 | 1.63 | 1.47 | 1.57 | 1.57 | 6.80% | 3,061,100 |
| 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% | 639,600 |
| Sep 30, 2025 | 1.58 | 1.58 | 1.50 | 1.55 | 1.55 | 1.31% | 1,456,400 |
| Sep 29, 2025 | 1.57 | 1.61 | 1.51 | 1.53 | 1.53 | 2.00% | 2,335,100 |
| 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% | 1,583,800 |
| 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% | 1,373,700 |
| Sep 22, 2025 | 1.45 | 1.60 | 1.43 | 1.52 | 1.52 | 6.29% | 2,130,140 |
| Sep 19, 2025 | 1.48 | 1.53 | 1.37 | 1.43 | 1.43 | -1.38% | 2,229,600 |
| Sep 18, 2025 | 1.31 | 1.49 | 1.31 | 1.45 | 1.45 | 13.28% | 2,627,100 |
| Sep 17, 2025 | 1.29 | 1.29 | 1.23 | 1.28 | 1.28 | 0.79% | 460,800 |
| Sep 16, 2025 | 1.27 | 1.29 | 1.22 | 1.27 | 1.27 | 0.79% | 278,933 |
| Sep 15, 2025 | 1.29 | 1.32 | 1.25 | 1.26 | 1.26 | -0.79% | 488,910 |
| Sep 12, 2025 | 1.25 | 1.30 | 1.20 | 1.27 | 1.27 | 3.25% | 800,100 |
| Sep 11, 2025 | 1.14 | 1.28 | 1.14 | 1.23 | 1.23 | 8.85% | 1,582,719 |
| Sep 10, 2025 | 1.13 | 1.14 | 1.10 | 1.13 | 1.13 | - | 188,042 |
| Sep 9, 2025 | 1.14 | 1.16 | 1.11 | 1.13 | 1.13 | -0.88% | 254,241 |
| Sep 8, 2025 | 1.15 | 1.17 | 1.11 | 1.14 | 1.14 | -0.87% | 516,400 |
| Sep 5, 2025 | 1.10 | 1.17 | 1.09 | 1.15 | 1.15 | 3.60% | 646,802 |
| Sep 4, 2025 | 1.14 | 1.14 | 1.09 | 1.11 | 1.11 | -1.77% | 215,100 |
| 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 |