Quinsam Capital Corporation (CSE:QCA)
Canada
· Delayed Price · Currency is CAD 0.0550
+0.0050 (10.00%)
Dec 5, 2025, 11:14 AM EST
Quinsam Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 42,000 |
| Dec 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 16,000 |
| Nov 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 148,000 |
| Nov 25, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 15,000 |
| Nov 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 9,000 |
| Nov 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 20,000 |
| Nov 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 5,000 |
| Nov 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 398,500 |
| Nov 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 48,000 |
| Nov 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 74,000 |
| Nov 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 280,000 |
| Nov 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 20,000 |
| Nov 6, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 32,000 |
| Nov 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,000 |
| Nov 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 266,000 |
| Oct 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 9,028 |
| Oct 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 3,000 |
| Oct 27, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 28,100 |
| Oct 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 216,000 |
| Oct 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.67% | 31,000 |
| Oct 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 8,400 |
| Oct 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 93,600 |
| Oct 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 36,000 |
| Oct 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 1,750 |
| Oct 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 56,500 |
| Sep 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9,000 |
| Sep 24, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 45,950 |
| Sep 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 23,000 |
| Sep 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 32,950 |
| Sep 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 6,800 |
| Sep 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 73,000 |
| Sep 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 5,000 |
| Sep 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 4,050 |
| Sep 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 4,000 |
| Sep 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 180,500 |
| Sep 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 108,000 |
| Sep 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 48,000 |
| Aug 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 32,000 |
| Aug 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 30,223 |
| Aug 21, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 17,000 |
| Aug 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 30,650 |
| Aug 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 62,800 |
| Aug 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 9,000 |
| Aug 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 71,000 |
| Aug 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 4,115 |
| Jul 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 36,000 |
| Jul 29, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 18,500 |
| Jul 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 89,600 |
| Jul 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,500 |
| Jul 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 27,000 |