Quantum eMotion Corp. (TSXV:QNC)
Canada · Delayed Price · Currency is CAD 4.020
+0.130 (3.34%)
May 14, 2026, 3:59 PM EST
Quantum eMotion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 3.94 | 4.03 | 3.79 | 4.03 | 4.03 | 3.60% | 434,376 |
| May 13, 2026 | 3.80 | 4.03 | 3.75 | 3.89 | 3.89 | 1.30% | 515,619 |
| May 12, 2026 | 4.02 | 4.07 | 3.74 | 3.84 | 3.84 | -6.34% | 636,200 |
| May 11, 2026 | 3.76 | 4.18 | 3.64 | 4.10 | 4.10 | 10.22% | 1,384,831 |
| May 8, 2026 | 3.79 | 3.85 | 3.68 | 3.72 | 3.72 | -1.33% | 200,700 |
| May 7, 2026 | 3.84 | 3.89 | 3.70 | 3.77 | 3.77 | -1.57% | 303,200 |
| May 6, 2026 | 3.83 | 3.91 | 3.75 | 3.83 | 3.83 | 1.32% | 354,227 |
| May 5, 2026 | 3.87 | 3.99 | 3.69 | 3.78 | 3.78 | -2.33% | 452,800 |
| May 4, 2026 | 3.68 | 3.87 | 3.68 | 3.87 | 3.87 | 2.38% | 379,600 |
| May 1, 2026 | 3.89 | 3.89 | 3.75 | 3.78 | 3.78 | -2.33% | 111,400 |
| Apr 30, 2026 | 3.54 | 3.87 | 3.54 | 3.87 | 3.87 | 9.63% | 336,000 |
| Apr 29, 2026 | 3.72 | 3.74 | 3.52 | 3.53 | 3.53 | -7.59% | 351,900 |
| Apr 28, 2026 | 3.87 | 3.93 | 3.70 | 3.82 | 3.82 | -4.50% | 383,931 |
| Apr 27, 2026 | 3.73 | 4.00 | 3.68 | 4.00 | 4.00 | 6.10% | 428,530 |
| Apr 24, 2026 | 3.84 | 3.90 | 3.65 | 3.77 | 3.77 | -0.79% | 290,331 |
| Apr 23, 2026 | 3.92 | 3.92 | 3.70 | 3.80 | 3.80 | -2.31% | 285,500 |
| Apr 22, 2026 | 3.84 | 4.03 | 3.84 | 3.89 | 3.89 | 2.64% | 547,500 |
| Apr 21, 2026 | 3.96 | 4.04 | 3.69 | 3.79 | 3.79 | -3.56% | 419,926 |
| Apr 20, 2026 | 3.89 | 4.04 | 3.77 | 3.93 | 3.93 | -1.75% | 533,300 |
| Apr 17, 2026 | 3.70 | 4.00 | 3.65 | 4.00 | 4.00 | 11.42% | 763,211 |
| Apr 16, 2026 | 3.92 | 3.95 | 3.55 | 3.59 | 3.59 | -7.71% | 790,800 |
| Apr 15, 2026 | 3.99 | 4.05 | 3.80 | 3.89 | 3.89 | 3.73% | 1,352,900 |
| Apr 14, 2026 | 3.52 | 3.77 | 3.36 | 3.75 | 3.75 | 8.70% | 791,200 |
| Apr 13, 2026 | 3.34 | 3.51 | 3.28 | 3.45 | 3.45 | 1.17% | 262,614 |
| Apr 10, 2026 | 3.46 | 3.65 | 3.39 | 3.41 | 3.41 | -0.87% | 432,428 |
| Apr 9, 2026 | 3.33 | 3.44 | 3.23 | 3.44 | 3.44 | 4.88% | 288,701 |
| Apr 8, 2026 | 3.41 | 3.47 | 3.25 | 3.28 | 3.28 | 6.15% | 533,500 |
| Apr 7, 2026 | 3.12 | 3.16 | 3.02 | 3.09 | 3.09 | -4.33% | 355,207 |
| Apr 6, 2026 | 3.43 | 3.50 | 3.21 | 3.23 | 3.23 | -5.28% | 416,500 |
| Apr 2, 2026 | 3.20 | 3.45 | 3.12 | 3.41 | 3.41 | 1.79% | 498,859 |
| Apr 1, 2026 | 3.49 | 3.63 | 3.30 | 3.35 | 3.35 | 5.35% | 829,544 |
| Mar 31, 2026 | 2.95 | 3.27 | 2.93 | 3.18 | 3.18 | 11.58% | 762,938 |
| Mar 30, 2026 | 2.84 | 3.14 | 2.75 | 2.85 | 2.85 | -0.35% | 790,000 |
| Mar 27, 2026 | 2.90 | 2.90 | 2.70 | 2.86 | 2.86 | -3.70% | 990,120 |
| Mar 26, 2026 | 3.15 | 3.27 | 2.94 | 2.97 | 2.97 | -6.60% | 860,201 |
| Mar 25, 2026 | 3.47 | 3.54 | 3.10 | 3.18 | 3.18 | -6.19% | 599,500 |
| Mar 24, 2026 | 3.10 | 3.41 | 3.10 | 3.39 | 3.39 | 5.94% | 428,914 |
| Mar 23, 2026 | 3.22 | 3.38 | 3.08 | 3.20 | 3.20 | -2.44% | 488,300 |
| Mar 20, 2026 | 3.45 | 3.49 | 3.06 | 3.28 | 3.28 | -6.55% | 734,200 |
| Mar 19, 2026 | 3.40 | 3.57 | 3.40 | 3.51 | 3.51 | -5.65% | 628,527 |
| Mar 18, 2026 | 3.45 | 3.95 | 3.42 | 3.72 | 3.72 | 7.51% | 784,025 |
| Mar 17, 2026 | 3.90 | 3.95 | 3.46 | 3.46 | 3.46 | -13.93% | 1,262,700 |
| Mar 16, 2026 | 4.16 | 4.24 | 3.92 | 4.02 | 4.02 | -3.37% | 314,410 |
| Mar 13, 2026 | 4.10 | 4.36 | 4.05 | 4.16 | 4.16 | 1.22% | 437,300 |
| Mar 12, 2026 | 4.33 | 4.33 | 4.01 | 4.11 | 4.11 | -5.08% | 613,900 |
| Mar 11, 2026 | 4.34 | 4.39 | 4.26 | 4.33 | 4.33 | -1.81% | 215,400 |
| Mar 10, 2026 | 4.60 | 4.60 | 4.37 | 4.41 | 4.41 | -2.43% | 179,523 |
| Mar 9, 2026 | 4.35 | 4.52 | 4.30 | 4.52 | 4.52 | 0.22% | 351,011 |
| Mar 6, 2026 | 4.41 | 4.56 | 4.38 | 4.51 | 4.51 | 1.12% | 211,847 |
| Mar 5, 2026 | 4.52 | 4.64 | 4.37 | 4.46 | 4.46 | -2.19% | 299,100 |