Canada markets closed

Quest Critical Metals Inc. (BULL.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.3500-0.0200 (-5.41%)
At close: 02:45PM EST
Time Period:
Feb 25, 2023 - Feb 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Dec 27, 20230.40000.40000.37000.37000.370018,500
Dec 22, 20230.37000.37000.37000.37000.37001,000
Dec 21, 20230.40000.40000.40000.40000.4000-
Dec 20, 20230.41000.41000.40000.40000.400096,622
Dec 19, 20230.42000.42000.41000.41000.410031,401
Dec 18, 20230.45000.45000.45000.45000.45008,000
Dec 15, 20230.44000.45000.42000.45000.450027,000
Dec 14, 20230.43000.43000.43000.43000.4300-
Dec 13, 20230.44000.44000.42000.43000.430012,000
Dec 12, 20230.38000.38000.38000.38000.3800500
Dec 11, 20230.38000.38000.38000.38000.380017,000
Dec 08, 20230.35000.38000.35000.38000.3800257,265
Dec 07, 20230.33500.35000.33500.35000.35003,500
Dec 06, 20230.32000.36000.32000.34000.340022,500
Dec 05, 20230.35500.35500.35000.35000.35006,500
Dec 04, 20230.36000.36000.33000.33000.330028,591
Dec 01, 20230.31500.31500.31500.31500.3150-
Nov 30, 20230.31500.31500.31500.31500.31501,500
Nov 29, 20230.28500.31000.28500.31000.310017,330
Nov 28, 20230.28500.28500.28500.28500.2850-
Nov 27, 20230.28500.28500.28500.28500.2850-
Nov 24, 20230.28000.28500.26000.28500.285025,150
Nov 23, 20230.28500.28500.28500.28500.28502,500
Nov 22, 20230.28500.28500.28500.28500.28501,000
Nov 21, 20230.28500.28500.28500.28500.2850-
Nov 20, 20230.28500.28500.28500.28500.28501,000
Nov 17, 20230.30000.30500.30000.30500.30508,702
Nov 16, 20230.28500.28500.28000.28000.28007,900
Nov 15, 20230.32000.32000.32000.32000.3200-
Nov 14, 20230.30000.32000.30000.32000.3200105,550
Nov 13, 20230.30000.30000.30000.30000.3000-
Nov 10, 20230.30000.30000.30000.30000.300012,501
Nov 09, 20230.28000.28000.28000.28000.280011,510
Nov 08, 20230.26500.26500.26500.26500.26504,905
Nov 07, 20230.28000.29000.28000.28000.280024,503
Nov 06, 20230.26500.26500.26500.26500.26504,000
Nov 03, 20230.31500.31500.31500.31500.31503,500
Nov 02, 20230.31000.31000.31000.31000.31002,521
Nov 01, 20230.31000.31000.31000.31000.31001,519
Oct 31, 20230.37500.37500.37500.37500.3750-
Oct 30, 20230.31000.37500.31000.37500.37506,961
Oct 27, 20230.49000.49000.32500.37000.3700133,536
Oct 26, 20230.40000.67000.39500.39500.395040,634
Oct 25, 20230.20000.20000.20000.20000.2000-
Oct 25, 20231:10 Stock Split
Oct 24, 20230.25000.25000.20000.20000.200015,000
Oct 23, 20230.20000.25000.20000.25000.250024,640
Oct 20, 20230.25000.25000.20000.20000.200019,585
Oct 19, 20230.25000.25000.25000.25000.25004,000
Oct 18, 20230.25000.25000.20000.20000.20003,655
Oct 17, 20230.25000.25000.25000.25000.25008,750
Oct 16, 20230.30000.30000.30000.30000.3000-
Oct 13, 20230.30000.30000.30000.30000.30005,500
Oct 12, 20230.35000.35000.30000.30000.30002,102
Oct 11, 20230.35000.35000.35000.35000.35007,000
Oct 10, 20230.30000.30000.30000.30000.30001,092
Oct 06, 20230.30000.30000.30000.30000.30001,000
Oct 05, 20230.30000.30000.30000.30000.300018,400
Oct 04, 20230.30000.30000.30000.30000.3000-
Oct 03, 20230.30000.30000.30000.30000.30005,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...