Quantum eMotion Corp. (TSXV:QNC)
Canada · Delayed Price · Currency is CAD 2.390
-0.020 (-0.83%)
Sep 18, 2026, 3:59 PM EST
Quantum eMotion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2.43 | 2.46 | 2.32 | 2.34 | 2.34 | -2.90% | 324,827 |
| Sep 17, 2026 | 2.38 | 2.48 | 2.35 | 2.41 | 2.41 | 2.55% | 318,593 |
| Sep 16, 2026 | 2.52 | 2.58 | 2.34 | 2.35 | 2.35 | -6.75% | 416,990 |
| Sep 15, 2026 | 2.69 | 2.77 | 2.51 | 2.52 | 2.52 | -5.97% | 255,371 |
| Sep 14, 2026 | 2.32 | 2.90 | 2.30 | 2.68 | 2.68 | 14.53% | 1,072,820 |
| Sep 11, 2026 | 2.41 | 2.43 | 2.32 | 2.34 | 2.34 | -2.09% | 139,129 |
| Sep 10, 2026 | 2.48 | 2.48 | 2.36 | 2.39 | 2.39 | -3.63% | 179,356 |
| Sep 9, 2026 | 2.53 | 2.53 | 2.40 | 2.48 | 2.48 | -1.98% | 191,037 |
| Sep 8, 2026 | 2.43 | 2.61 | 2.37 | 2.53 | 2.53 | 6.30% | 603,718 |
| Sep 4, 2026 | 2.38 | 2.43 | 2.32 | 2.38 | 2.38 | -2.46% | 190,016 |
| Sep 3, 2026 | 2.61 | 2.61 | 2.32 | 2.44 | 2.44 | -6.87% | 770,295 |
| Sep 2, 2026 | 2.73 | 2.73 | 2.60 | 2.62 | 2.62 | -4.38% | 219,585 |
| Sep 1, 2026 | 2.77 | 2.79 | 2.71 | 2.74 | 2.74 | -3.18% | 107,189 |
| Aug 31, 2026 | 2.89 | 2.89 | 2.75 | 2.83 | 2.83 | - | 217,345 |
| Aug 28, 2026 | 2.88 | 2.89 | 2.79 | 2.83 | 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 |