Quantum eMotion Corp. (TSXV:QNC)
Canada
· Delayed Price · Currency is CAD 1.120
-0.040 (-3.45%)
Aug 14, 2025, 3:59 PM EDT
Quantum eMotion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.17 | 1.17 | 1.12 | 1.12 | 1.12 | -3.45% | 214,169 |
| Aug 13, 2025 | 1.20 | 1.22 | 1.16 | 1.16 | 1.16 | -1.69% | 378,436 |
| Aug 12, 2025 | 1.15 | 1.22 | 1.12 | 1.18 | 1.18 | 2.61% | 609,520 |
| Aug 11, 2025 | 1.21 | 1.22 | 1.14 | 1.15 | 1.15 | -7.26% | 1,017,508 |
| Aug 8, 2025 | 1.24 | 1.24 | 1.18 | 1.24 | 1.24 | 3.33% | 385,100 |
| Aug 7, 2025 | 1.27 | 1.28 | 1.19 | 1.20 | 1.20 | -6.98% | 581,820 |
| Aug 6, 2025 | 1.25 | 1.30 | 1.24 | 1.29 | 1.29 | 2.38% | 633,931 |
| Aug 5, 2025 | 1.29 | 1.34 | 1.24 | 1.26 | 1.26 | 5.88% | 787,140 |
| Aug 1, 2025 | 1.17 | 1.22 | 1.12 | 1.19 | 1.19 | -3.25% | 2,341,718 |
| Jul 31, 2025 | 1.24 | 1.30 | 1.22 | 1.23 | 1.23 | -5.38% | 1,364,624 |
| Jul 30, 2025 | 1.33 | 1.35 | 1.29 | 1.30 | 1.30 | -5.11% | 809,120 |
| Jul 29, 2025 | 1.42 | 1.43 | 1.34 | 1.37 | 1.37 | -3.52% | 609,500 |
| Jul 28, 2025 | 1.46 | 1.46 | 1.36 | 1.42 | 1.42 | 1.43% | 907,500 |
| Jul 25, 2025 | 1.39 | 1.42 | 1.36 | 1.40 | 1.40 | 0.72% | 469,800 |
| Jul 24, 2025 | 1.49 | 1.49 | 1.37 | 1.39 | 1.39 | -5.44% | 1,603,829 |
| Jul 23, 2025 | 1.49 | 1.53 | 1.45 | 1.47 | 1.47 | - | 853,900 |
| Jul 22, 2025 | 1.57 | 1.57 | 1.43 | 1.47 | 1.47 | -6.37% | 1,868,730 |
| Jul 21, 2025 | 1.59 | 1.63 | 1.55 | 1.57 | 1.57 | 1.29% | 886,748 |
| Jul 18, 2025 | 1.63 | 1.64 | 1.55 | 1.55 | 1.55 | -4.32% | 609,600 |
| Jul 17, 2025 | 1.52 | 1.65 | 1.52 | 1.62 | 1.62 | 6.58% | 1,288,000 |
| Jul 16, 2025 | 1.57 | 1.57 | 1.51 | 1.52 | 1.52 | -3.80% | 558,200 |
| Jul 15, 2025 | 1.61 | 1.62 | 1.56 | 1.58 | 1.58 | -2.47% | 652,100 |
| Jul 14, 2025 | 1.63 | 1.63 | 1.58 | 1.62 | 1.62 | 0.62% | 448,310 |
| Jul 11, 2025 | 1.58 | 1.67 | 1.55 | 1.61 | 1.61 | 2.55% | 1,085,544 |
| Jul 10, 2025 | 1.72 | 1.72 | 1.54 | 1.57 | 1.57 | -8.19% | 1,978,200 |
| Jul 9, 2025 | 1.73 | 1.75 | 1.69 | 1.71 | 1.71 | -0.58% | 639,528 |
| Jul 8, 2025 | 1.75 | 1.85 | 1.69 | 1.72 | 1.72 | -3.91% | 2,284,304 |
| Jul 7, 2025 | 1.70 | 1.79 | 1.68 | 1.79 | 1.79 | 5.92% | 1,786,300 |
| Jul 4, 2025 | 1.72 | 1.72 | 1.66 | 1.69 | 1.69 | -0.59% | 424,428 |
| Jul 3, 2025 | 1.71 | 1.77 | 1.69 | 1.70 | 1.70 | 1.19% | 1,150,200 |
| Jul 2, 2025 | 1.75 | 1.76 | 1.66 | 1.68 | 1.68 | -2.33% | 1,557,400 |
| Jun 30, 2025 | 1.73 | 1.78 | 1.67 | 1.72 | 1.72 | 2.99% | 2,095,500 |
| Jun 27, 2025 | 1.75 | 1.84 | 1.63 | 1.67 | 1.67 | -9.73% | 3,713,639 |
| Jun 26, 2025 | 1.84 | 1.96 | 1.63 | 1.85 | 1.85 | 3.93% | 6,438,605 |
| Jun 25, 2025 | 1.52 | 1.78 | 1.49 | 1.78 | 1.78 | 18.67% | 5,115,200 |
| Jun 24, 2025 | 1.42 | 1.53 | 1.39 | 1.50 | 1.50 | 5.63% | 2,898,700 |
| Jun 23, 2025 | 1.42 | 1.47 | 1.38 | 1.42 | 1.42 | 0.71% | 1,240,000 |
| Jun 20, 2025 | 1.39 | 1.46 | 1.38 | 1.41 | 1.41 | 3.68% | 1,886,700 |
| Jun 19, 2025 | 1.38 | 1.38 | 1.34 | 1.36 | 1.36 | -2.16% | 550,528 |
| Jun 18, 2025 | 1.46 | 1.47 | 1.37 | 1.39 | 1.39 | -2.11% | 1,154,000 |
| Jun 17, 2025 | 1.44 | 1.45 | 1.38 | 1.42 | 1.42 | -4.05% | 1,562,038 |
| Jun 16, 2025 | 1.34 | 1.50 | 1.28 | 1.48 | 1.48 | 9.63% | 3,882,345 |
| Jun 13, 2025 | 1.33 | 1.35 | 1.30 | 1.35 | 1.35 | -2.17% | 1,713,300 |
| Jun 12, 2025 | 1.37 | 1.40 | 1.34 | 1.38 | 1.38 | -0.72% | 639,400 |
| Jun 11, 2025 | 1.45 | 1.46 | 1.36 | 1.39 | 1.39 | -4.79% | 1,641,700 |
| Jun 10, 2025 | 1.47 | 1.53 | 1.40 | 1.46 | 1.46 | -1.35% | 2,451,800 |
| Jun 9, 2025 | 1.46 | 1.49 | 1.40 | 1.48 | 1.48 | 3.50% | 1,891,500 |
| Jun 6, 2025 | 1.25 | 1.43 | 1.20 | 1.43 | 1.43 | 5.93% | 3,348,800 |
| Jun 5, 2025 | 1.44 | 1.47 | 1.30 | 1.35 | 1.35 | -7.53% | 2,814,300 |
| Jun 4, 2025 | 1.50 | 1.50 | 1.42 | 1.46 | 1.46 | -3.95% | 2,133,300 |