Quantum eMotion Corp. (TSXV:QNC)
Canada
· Delayed Price · Currency is CAD 0.5650
-0.0050 (-0.88%)
Apr 24, 2025, 3:59 PM EDT
Quantum eMotion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.58 | 0.60 | 0.56 | 0.57 | 0.57 | -4.24% | 399,869 |
| Apr 23, 2025 | 0.59 | 0.62 | 0.57 | 0.59 | 0.59 | 3.51% | 1,286,100 |
| Apr 22, 2025 | 0.55 | 0.57 | 0.54 | 0.57 | 0.57 | 5.56% | 392,500 |
| Apr 21, 2025 | 0.55 | 0.56 | 0.54 | 0.54 | 0.54 | -3.57% | 173,600 |
| Apr 17, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -3.45% | 158,900 |
| Apr 16, 2025 | 0.54 | 0.63 | 0.52 | 0.58 | 0.58 | 9.43% | 1,100,642 |
| Apr 15, 2025 | 0.57 | 0.57 | 0.53 | 0.53 | 0.53 | -7.02% | 390,500 |
| Apr 14, 2025 | 0.61 | 0.61 | 0.57 | 0.57 | 0.57 | -3.39% | 580,000 |
| Apr 11, 2025 | 0.58 | 0.61 | 0.57 | 0.59 | 0.59 | 1.72% | 461,500 |
| Apr 10, 2025 | 0.62 | 0.62 | 0.56 | 0.58 | 0.58 | -3.33% | 873,304 |
| Apr 9, 2025 | 0.54 | 0.63 | 0.54 | 0.60 | 0.60 | 13.21% | 975,600 |
| Apr 8, 2025 | 0.57 | 0.60 | 0.53 | 0.53 | 0.53 | -1.85% | 882,600 |
| Apr 7, 2025 | 0.51 | 0.56 | 0.51 | 0.54 | 0.54 | -1.82% | 758,000 |
| Apr 4, 2025 | 0.55 | 0.56 | 0.49 | 0.55 | 0.55 | -1.79% | 1,048,327 |
| Apr 3, 2025 | 0.56 | 0.61 | 0.56 | 0.56 | 0.56 | -6.67% | 1,053,031 |
| Apr 2, 2025 | 0.60 | 0.62 | 0.59 | 0.60 | 0.60 | - | 266,848 |
| Apr 1, 2025 | 0.62 | 0.64 | 0.60 | 0.60 | 0.60 | -1.64% | 251,600 |
| Mar 31, 2025 | 0.60 | 0.62 | 0.56 | 0.61 | 0.61 | 3.39% | 571,300 |
| Mar 28, 2025 | 0.63 | 0.63 | 0.58 | 0.59 | 0.59 | -3.28% | 480,700 |
| Mar 27, 2025 | 0.64 | 0.64 | 0.60 | 0.61 | 0.61 | -4.69% | 664,423 |
| Mar 26, 2025 | 0.66 | 0.67 | 0.62 | 0.64 | 0.64 | -4.48% | 844,900 |
| Mar 25, 2025 | 0.69 | 0.70 | 0.66 | 0.67 | 0.67 | -2.90% | 514,800 |
| Mar 24, 2025 | 0.72 | 0.74 | 0.68 | 0.69 | 0.69 | -1.43% | 1,598,025 |
| Mar 21, 2025 | 0.66 | 0.74 | 0.64 | 0.70 | 0.70 | 2.94% | 1,996,849 |
| Mar 20, 2025 | 0.70 | 0.72 | 0.66 | 0.68 | 0.68 | -1.45% | 2,112,600 |
| Mar 19, 2025 | 0.67 | 0.73 | 0.66 | 0.69 | 0.69 | 1.47% | 1,437,300 |
| Mar 18, 2025 | 0.71 | 0.74 | 0.66 | 0.68 | 0.68 | -8.11% | 3,561,831 |
| Mar 17, 2025 | 0.76 | 0.78 | 0.71 | 0.74 | 0.74 | 4.23% | 3,601,400 |
| Mar 14, 2025 | 0.58 | 0.71 | 0.58 | 0.71 | 0.71 | 26.79% | 4,663,601 |
| Mar 13, 2025 | 0.62 | 0.62 | 0.56 | 0.56 | 0.56 | -9.68% | 999,900 |
| Mar 12, 2025 | 0.58 | 0.64 | 0.57 | 0.62 | 0.62 | 6.90% | 1,866,200 |
| Mar 11, 2025 | 0.59 | 0.60 | 0.55 | 0.58 | 0.58 | -3.33% | 868,700 |
| Mar 10, 2025 | 0.61 | 0.63 | 0.55 | 0.60 | 0.60 | -3.23% | 1,473,400 |
| Mar 7, 2025 | 0.62 | 0.65 | 0.60 | 0.62 | 0.62 | - | 1,029,500 |
| Mar 6, 2025 | 0.64 | 0.66 | 0.61 | 0.62 | 0.62 | -8.15% | 1,615,500 |
| Mar 5, 2025 | 0.65 | 0.69 | 0.63 | 0.68 | 0.68 | 5.47% | 1,590,500 |
| Mar 4, 2025 | 0.58 | 0.66 | 0.54 | 0.64 | 0.64 | 3.23% | 2,224,400 |
| Mar 3, 2025 | 0.71 | 0.71 | 0.62 | 0.62 | 0.62 | -8.82% | 1,879,287 |
| Feb 28, 2025 | 0.71 | 0.72 | 0.64 | 0.68 | 0.68 | -2.86% | 2,153,645 |
| Feb 27, 2025 | 0.74 | 0.77 | 0.69 | 0.70 | 0.70 | -7.89% | 1,538,234 |
| Feb 26, 2025 | 0.76 | 0.79 | 0.72 | 0.76 | 0.76 | -1.30% | 3,770,906 |
| Feb 25, 2025 | 0.85 | 0.88 | 0.74 | 0.77 | 0.77 | -14.44% | 4,231,705 |
| Feb 24, 2025 | 0.77 | 0.90 | 0.76 | 0.90 | 0.90 | 15.38% | 5,242,500 |
| Feb 21, 2025 | 0.86 | 0.87 | 0.64 | 0.78 | 0.78 | -11.36% | 13,972,000 |
| Feb 20, 2025 | 0.92 | 1.16 | 0.82 | 0.88 | 0.88 | 17.33% | 11,159,935 |
| Feb 19, 2025 | 0.48 | 0.90 | 0.48 | 0.75 | 0.75 | 70.45% | 15,081,700 |
| Feb 18, 2025 | 0.50 | 0.50 | 0.42 | 0.44 | 0.44 | -13.73% | 4,025,847 |
| Feb 14, 2025 | 0.53 | 0.54 | 0.50 | 0.51 | 0.51 | -7.27% | 1,204,200 |
| Feb 13, 2025 | 0.54 | 0.59 | 0.53 | 0.55 | 0.55 | 2.80% | 1,010,200 |
| Feb 12, 2025 | 0.57 | 0.58 | 0.51 | 0.54 | 0.54 | -7.76% | 1,894,139 |