Quantum eMotion Corp. (TSXV:QNC)
Canada · Delayed Price · Currency is CAD 2.830
-0.020 (-0.70%)
Aug 28, 2026, 4:00 PM EST
Quantum eMotion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 2.88 | 2.89 | 2.79 | 2.83 | - | -0.70% | 207,073 |
| Aug 27, 2026 | 2.94 | 2.97 | 2.85 | 2.85 | 2.85 | -0.70% | 160,459 |
| Aug 26, 2026 | 2.89 | 2.94 | 2.86 | 2.87 | 2.87 | 0.70% | 185,777 |
| Aug 25, 2026 | 2.82 | 2.87 | 2.79 | 2.85 | 2.85 | 1.06% | 176,955 |
| Aug 24, 2026 | 2.89 | 2.91 | 2.78 | 2.82 | 2.82 | -2.76% | 334,101 |
| Aug 21, 2026 | 3.00 | 3.03 | 2.90 | 2.90 | 2.90 | -3.97% | 362,257 |
| Aug 20, 2026 | 3.09 | 3.09 | 2.97 | 3.02 | 3.02 | -2.58% | 133,378 |
| Aug 19, 2026 | 3.03 | 3.11 | 3.00 | 3.10 | 3.10 | 0.65% | 83,676 |
| Aug 18, 2026 | 3.00 | 3.10 | 2.90 | 3.08 | 3.08 | - | 276,473 |
| Aug 17, 2026 | 3.25 | 3.25 | 3.07 | 3.08 | 3.08 | -10.47% | 302,921 |
| Aug 14, 2026 | 3.42 | 3.46 | 3.32 | 3.44 | 3.44 | 2.08% | 152,836 |
| Aug 13, 2026 | 3.38 | 3.55 | 3.31 | 3.37 | 3.37 | 1.20% | 249,611 |
| Aug 12, 2026 | 3.23 | 3.35 | 3.20 | 3.33 | 3.33 | 4.72% | 219,195 |
| Aug 11, 2026 | 3.11 | 3.23 | 3.11 | 3.18 | 3.18 | 2.25% | 215,761 |
| Aug 10, 2026 | 3.05 | 3.14 | 3.05 | 3.11 | 3.11 | 1.30% | 191,895 |
| Aug 7, 2026 | 3.08 | 3.12 | 3.02 | 3.07 | 3.07 | 0.66% | 121,943 |
| Aug 6, 2026 | 3.06 | 3.09 | 3.00 | 3.05 | 3.05 | -0.33% | 108,724 |
| Aug 5, 2026 | 3.21 | 3.25 | 3.05 | 3.06 | 3.06 | -1.61% | 261,513 |
| Aug 4, 2026 | 3.04 | 3.14 | 2.97 | 3.11 | 3.11 | 7.24% | 308,603 |
| Jul 31, 2026 | 3.03 | 3.04 | 2.85 | 2.90 | 2.90 | -3.33% | 198,258 |
| Jul 30, 2026 | 2.93 | 3.00 | 2.77 | 3.00 | 3.00 | 10.29% | 238,607 |
| Jul 29, 2026 | 2.93 | 2.97 | 2.68 | 2.72 | 2.72 | -7.80% | 417,589 |
| Jul 28, 2026 | 3.15 | 3.15 | 2.90 | 2.95 | 2.95 | -6.94% | 355,505 |
| Jul 27, 2026 | 3.00 | 3.26 | 3.00 | 3.17 | 3.17 | 8.19% | 351,834 |
| Jul 24, 2026 | 3.03 | 3.03 | 2.91 | 2.93 | 2.93 | -3.62% | 188,747 |
| Jul 23, 2026 | 3.07 | 3.18 | 2.96 | 3.04 | 3.04 | -2.25% | 191,022 |
| Jul 22, 2026 | 3.19 | 3.22 | 3.09 | 3.11 | 3.11 | - | 315,577 |
| Jul 21, 2026 | 2.95 | 3.13 | 2.94 | 3.11 | 3.11 | 7.24% | 406,900 |
| Jul 20, 2026 | 3.05 | 3.05 | 2.88 | 2.90 | 2.90 | -5.23% | 254,805 |
| Jul 17, 2026 | 3.13 | 3.15 | 2.97 | 3.06 | 3.06 | -4.97% | 310,159 |
| Jul 16, 2026 | 3.50 | 3.51 | 3.07 | 3.22 | 3.22 | -4.73% | 647,750 |
| Jul 15, 2026 | 3.44 | 3.54 | 3.36 | 3.38 | 3.38 | -2.31% | 177,025 |
| Jul 14, 2026 | 3.45 | 3.55 | 3.36 | 3.46 | 3.46 | - | 312,431 |
| Jul 13, 2026 | 3.75 | 3.81 | 3.38 | 3.46 | 3.46 | -11.05% | 541,555 |
| Jul 10, 2026 | 4.00 | 4.00 | 3.80 | 3.89 | 3.89 | -2.26% | 227,328 |
| Jul 9, 2026 | 4.05 | 4.06 | 3.93 | 3.98 | 3.98 | -0.25% | 257,505 |
| Jul 8, 2026 | 3.93 | 3.99 | 3.83 | 3.99 | 3.99 | 0.50% | 320,023 |
| Jul 7, 2026 | 4.06 | 4.06 | 3.83 | 3.97 | 3.97 | -2.22% | 326,140 |
| Jul 6, 2026 | 4.31 | 4.31 | 3.97 | 4.06 | 4.06 | -5.14% | 480,275 |
| Jul 3, 2026 | 4.24 | 4.34 | 4.22 | 4.28 | 4.28 | 1.90% | 61,019 |
| Jul 2, 2026 | 4.40 | 4.50 | 4.17 | 4.20 | 4.20 | -4.98% | 524,149 |
| Jun 30, 2026 | 4.34 | 4.51 | 4.30 | 4.42 | 4.42 | 2.31% | 382,783 |
| Jun 29, 2026 | 4.26 | 4.40 | 4.21 | 4.32 | 4.32 | 2.86% | 197,533 |
| Jun 26, 2026 | 4.34 | 4.35 | 4.20 | 4.20 | 4.20 | -5.62% | 344,927 |
| Jun 25, 2026 | 4.40 | 4.58 | 4.38 | 4.45 | 4.45 | 2.06% | 329,231 |
| Jun 24, 2026 | 4.55 | 4.55 | 4.27 | 4.36 | 4.36 | -2.90% | 406,771 |
| Jun 23, 2026 | 4.77 | 4.87 | 4.46 | 4.49 | 4.49 | -10.38% | 781,418 |
| Jun 22, 2026 | 4.50 | 5.06 | 4.45 | 5.01 | 5.01 | 11.83% | 2,135,704 |
| Jun 19, 2026 | 4.63 | 4.63 | 4.36 | 4.48 | 4.48 | -0.67% | 605,745 |
| Jun 18, 2026 | 4.55 | 4.64 | 4.20 | 4.51 | 4.51 | 1.35% | 2,214,856 |