Quest Critical Metals Inc. (BULL.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.2800

+0.0150

(+5.66%)

At close: 03:58PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.2800	0.2850	0.2700	0.2800	0.2800	75,100
Apr 25, 2024	0.2700	0.2700	0.2650	0.2650	0.2650	84,000
Apr 24, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	9,317
Apr 23, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	10,000
Apr 22, 2024	0.2650	0.2850	0.2650	0.2850	0.2850	9,500
Apr 19, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	15,540
Apr 18, 2024	0.2800	0.2800	0.2650	0.2750	0.2750	21,150
Apr 17, 2024	0.2800	0.2950	0.2800	0.2800	0.2800	69,602
Apr 16, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	1,500
Apr 15, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	18,500
Apr 12, 2024	0.2650	0.2950	0.2650	0.2800	0.2800	99,500
Apr 11, 2024	0.2400	0.2600	0.2400	0.2600	0.2600	22,500
Apr 10, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	1,500
Apr 09, 2024	0.2500	0.2600	0.2500	0.2500	0.2500	24,500
Apr 08, 2024	0.2500	0.2650	0.2500	0.2650	0.2650	46,925
Apr 05, 2024	0.2500	0.2650	0.2500	0.2650	0.2650	20,000
Apr 04, 2024	0.2500	0.2700	0.2450	0.2500	0.2500	77,058
Apr 03, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	6,500
Apr 02, 2024	0.2800	0.2800	0.2550	0.2550	0.2550	46,000
Apr 01, 2024	0.2800	0.2800	0.2550	0.2800	0.2800	31,429
Mar 28, 2024	0.3000	0.3000	0.2350	0.2800	0.2800	140,046
Mar 27, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	10,000
Mar 26, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,500
Mar 25, 2024	0.3000	0.3000	0.2950	0.2950	0.2950	33,000
Mar 22, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	78,720
Mar 21, 2024	0.3100	0.3250	0.3000	0.3000	0.3000	92,000
Mar 20, 2024	0.3100	0.3100	0.3050	0.3050	0.3050	58,500
Mar 19, 2024	0.3100	0.3100	0.3050	0.3100	0.3100	267,500
Mar 18, 2024	0.3100	0.3100	0.3050	0.3050	0.3050	13,500
Mar 15, 2024	0.3300	0.3500	0.3300	0.3300	0.3300	130,500
Mar 14, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	8,000
Mar 13, 2024	0.3400	0.3500	0.3300	0.3300	0.3300	48,500
Mar 12, 2024	0.3250	0.3250	0.3200	0.3200	0.3200	12,000
Mar 11, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	10,987
Mar 08, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	7,834
Mar 07, 2024	0.3100	0.3450	0.3100	0.3400	0.3400	20,000
Mar 06, 2024	0.3300	0.3500	0.3300	0.3500	0.3500	151,500
Mar 05, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Mar 04, 2024	0.3400	0.3400	0.3300	0.3400	0.3400	29,000
Mar 01, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 29, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 28, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	367,000
Feb 27, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	15,500
Feb 26, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	2,500
Feb 23, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	3,533
Feb 22, 2024	0.3450	0.3700	0.3300	0.3700	0.3700	136,000
Feb 21, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Feb 20, 2024	0.3500	0.3500	0.3300	0.3300	0.3300	8,000
Feb 16, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	6,000
Feb 15, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	5,072
Feb 14, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Feb 13, 2024	0.3500	0.3500	0.3350	0.3350	0.3350	7,800
Feb 12, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	73,000
Feb 09, 2024	0.3500	0.3800	0.3500	0.3800	0.3800	10,000
Feb 08, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	500
Feb 07, 2024	0.3800	0.3800	0.3400	0.3450	0.3450	34,200
Feb 06, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	1,500
Feb 05, 2024	0.3700	0.3850	0.3700	0.3850	0.3850	5,501
Feb 02, 2024	0.3800	0.3800	0.3750	0.3750	0.3750	16,500
Feb 01, 2024	0.3950	0.3950	0.3800	0.3800	0.3800	11,100
Jan 31, 2024	0.3900	0.3900	0.3850	0.3850	0.3850	16,200
Jan 30, 2024	0.4150	0.4150	0.3900	0.3900	0.3900	14,500
Jan 29, 2024	0.4000	0.4000	0.3700	0.3700	0.3700	23,050
Jan 26, 2024	0.4000	0.4100	0.3800	0.4100	0.4100	117,170
Jan 25, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,800
Jan 24, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	680
Jan 23, 2024	0.3250	0.3750	0.3200	0.3750	0.3750	20,150
Jan 22, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jan 19, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	30,500
Jan 18, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	11,388
Jan 17, 2024	0.3450	0.3450	0.3400	0.3400	0.3400	12,000
Jan 16, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	6,000
Jan 15, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jan 12, 2024	0.3750	0.3750	0.3700	0.3700	0.3700	8,000
Jan 11, 2024	0.3750	0.3800	0.3750	0.3750	0.3750	40,000
Jan 10, 2024	0.3800	0.3800	0.3500	0.3500	0.3500	90,500
Jan 09, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	6,580
Jan 08, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	6,500
Jan 05, 2024	0.3750	0.3750	0.3700	0.3700	0.3700	2,010
Jan 04, 2024	0.4400	0.4400	0.3750	0.3750	0.3750	3,000
Jan 03, 2024	0.3900	0.3900	0.3800	0.3850	0.3850	7,000
Jan 02, 2024	0.4050	0.4050	0.3900	0.3900	0.3900	9,700
Dec 29, 2023	0.3950	0.4100	0.3350	0.4100	0.4100	13,000
Dec 28, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	1,201
Dec 27, 2023	0.4000	0.4000	0.3700	0.3700	0.3700	18,500
Dec 22, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	1,000
Dec 21, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 20, 2023	0.4100	0.4100	0.4000	0.4000	0.4000	96,622
Dec 19, 2023	0.4200	0.4200	0.4100	0.4100	0.4100	31,401
Dec 18, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	8,000
Dec 15, 2023	0.4400	0.4500	0.4200	0.4500	0.4500	27,000
Dec 14, 2023	0.4300	0.4300	0.4300	0.4300	0.4300	-
Dec 13, 2023	0.4400	0.4400	0.4200	0.4300	0.4300	12,000
Dec 12, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	500
Dec 11, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	17,000
Dec 08, 2023	0.3500	0.3800	0.3500	0.3800	0.3800	257,265
Dec 07, 2023	0.3350	0.3500	0.3350	0.3500	0.3500	3,500
Dec 06, 2023	0.3200	0.3600	0.3200	0.3400	0.3400	22,500
Dec 05, 2023	0.3550	0.3550	0.3500	0.3500	0.3500	6,500
Dec 04, 2023	0.3600	0.3600	0.3300	0.3300	0.3300	28,591
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,303.77-1,139.79(-1.29%)

Quest Critical Metals Inc. (BULL.CN)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,303.77
-1,139.79(-1.29%)