Canada markets closed

Quest Critical Metals Inc. (BULL.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.2350-0.0100 (-4.08%)
At close: 03:50PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20240.25000.25000.23500.23500.235016,000
May 17, 20240.24000.25000.23500.24500.245073,580
May 16, 20240.24500.25000.24500.25000.250016,000
May 15, 20240.25000.25000.24500.24500.2450106,000
May 14, 20240.26500.27000.25500.27000.2700126,000
May 13, 20240.26500.26500.26500.26500.265016,000
May 10, 20240.27000.27000.27000.27000.270024,000
May 09, 20240.28500.28500.28000.28000.280031,000
May 08, 20240.29000.29000.29000.29000.29005,000
May 07, 20240.30000.30000.29000.29000.2900162,500
May 06, 20240.32000.32000.32000.32000.3200-
May 03, 20240.31000.32000.31000.32000.320079,000
May 02, 20240.31000.32000.30500.31000.3100121,025
May 01, 20240.28500.30000.28500.30000.300041,700
Apr 30, 20240.28500.28500.27500.28000.280014,006
Apr 29, 20240.28500.28500.28500.28500.285030,200
Apr 26, 20240.28000.28500.27000.28000.280075,100
Apr 25, 20240.27000.27000.26500.26500.265084,000
Apr 24, 20240.26500.26500.26500.26500.26509,317
Apr 23, 20240.26500.26500.26500.26500.265010,000
Apr 22, 20240.26500.28500.26500.28500.28509,500
Apr 19, 20240.27000.27000.27000.27000.270015,540
Apr 18, 20240.28000.28000.26500.27500.275021,150
Apr 17, 20240.28000.29500.28000.28000.280069,602
Apr 16, 20240.28000.28000.28000.28000.28001,500
Apr 15, 20240.28000.29000.28000.29000.290018,500
Apr 12, 20240.26500.29500.26500.28000.280099,500
Apr 11, 20240.24000.26000.24000.26000.260022,500
Apr 10, 20240.25000.25000.25000.25000.25001,500
Apr 09, 20240.25000.26000.25000.25000.250024,500
Apr 08, 20240.25000.26500.25000.26500.265046,925
Apr 05, 20240.25000.26500.25000.26500.265020,000
Apr 04, 20240.25000.27000.24500.25000.250077,058
Apr 03, 20240.27000.27000.27000.27000.27006,500
Apr 02, 20240.28000.28000.25500.25500.255046,000
Apr 01, 20240.28000.28000.25500.28000.280031,429
Mar 28, 20240.30000.30000.23500.28000.2800140,046
Mar 27, 20240.30000.30000.30000.30000.300010,000
Mar 26, 20240.30000.30000.30000.30000.30002,500
Mar 25, 20240.30000.30000.29500.29500.295033,000
Mar 22, 20240.30000.31000.30000.31000.310078,720
Mar 21, 20240.31000.32500.30000.30000.300092,000
Mar 20, 20240.31000.31000.30500.30500.305058,500
Mar 19, 20240.31000.31000.30500.31000.3100267,500
Mar 18, 20240.31000.31000.30500.30500.305013,500
Mar 15, 20240.33000.35000.33000.33000.3300130,500
Mar 14, 20240.32000.33000.32000.33000.33008,000
Mar 13, 20240.34000.35000.33000.33000.330048,500
Mar 12, 20240.32500.32500.32000.32000.320012,000
Mar 11, 20240.33000.33000.33000.33000.330010,987
Mar 08, 20240.34000.34000.34000.34000.34007,834
Mar 07, 20240.31000.34500.31000.34000.340020,000
Mar 06, 20240.33000.35000.33000.35000.3500151,500
Mar 05, 20240.34000.34000.34000.34000.3400-
Mar 04, 20240.34000.34000.33000.34000.340029,000
Mar 01, 20240.35000.35000.35000.35000.3500-
Feb 29, 20240.35000.35000.35000.35000.3500-
Feb 28, 20240.35000.35000.35000.35000.3500367,000
Feb 27, 20240.36000.36000.35000.35000.350015,500
Feb 26, 20240.33000.33000.33000.33000.33002,500
Feb 23, 20240.35000.35000.35000.35000.35003,533
Feb 22, 20240.34500.37000.33000.37000.3700136,000
Feb 21, 20240.33000.33000.33000.33000.3300-
Feb 20, 20240.35000.35000.33000.33000.33008,000
Feb 16, 20240.32000.32000.32000.32000.32006,000
Feb 15, 20240.34000.34000.34000.34000.34005,072
Feb 14, 20240.33500.33500.33500.33500.3350-
Feb 13, 20240.35000.35000.33500.33500.33507,800
Feb 12, 20240.38000.38000.38000.38000.380073,000
Feb 09, 20240.35000.38000.35000.38000.380010,000
Feb 08, 20240.35000.35000.35000.35000.3500500
Feb 07, 20240.38000.38000.34000.34500.345034,200
Feb 06, 20240.38500.38500.38500.38500.38501,500
Feb 05, 20240.37000.38500.37000.38500.38505,501
Feb 02, 20240.38000.38000.37500.37500.375016,500
Feb 01, 20240.39500.39500.38000.38000.380011,100
Jan 31, 20240.39000.39000.38500.38500.385016,200
Jan 30, 20240.41500.41500.39000.39000.390014,500
Jan 29, 20240.40000.40000.37000.37000.370023,050
Jan 26, 20240.40000.41000.38000.41000.4100117,170
Jan 25, 20240.40000.40000.40000.40000.40001,800
Jan 24, 20240.37500.37500.37500.37500.3750680
Jan 23, 20240.32500.37500.32000.37500.375020,150
Jan 22, 20240.33000.33000.33000.33000.3300-
Jan 19, 20240.34000.34000.33000.33000.330030,500
Jan 18, 20240.35000.35000.35000.35000.350011,388
Jan 17, 20240.34500.34500.34000.34000.340012,000
Jan 16, 20240.35000.35000.35000.35000.35006,000
Jan 15, 20240.37000.37000.37000.37000.3700-
Jan 12, 20240.37500.37500.37000.37000.37008,000
Jan 11, 20240.37500.38000.37500.37500.375040,000
Jan 10, 20240.38000.38000.35000.35000.350090,500
Jan 09, 20240.37000.37000.37000.37000.37006,580
Jan 08, 20240.37000.37000.37000.37000.37006,500
Jan 05, 20240.37500.37500.37000.37000.37002,010
Jan 04, 20240.44000.44000.37500.37500.37503,000
Jan 03, 20240.39000.39000.38000.38500.38507,000
Jan 02, 20240.40500.40500.39000.39000.39009,700
Dec 29, 20230.39500.41000.33500.41000.410013,000
Dec 28, 20230.35000.35000.35000.35000.35001,201
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...