Canada Markets closed

QMC Quantum Minerals Corp (QMC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.19500.0000 (0.00%)
At close: 03:47PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20220.18500.19500.18500.19500.19502,500
Jun 27, 20220.18500.18500.18500.18500.1850300
Jun 24, 20220.20000.20000.18000.18500.185087,400
Jun 23, 20220.22000.22000.20000.20000.200092,800
Jun 22, 20220.20000.21000.20000.21000.210038,200
Jun 21, 20220.20000.20000.19500.19500.19503,800
Jun 20, 20220.19500.19500.19500.19500.1950600
Jun 17, 20220.20000.20000.19000.19000.190014,600
Jun 16, 20220.20000.20500.20000.20500.205032,500
Jun 15, 20220.20000.20500.20000.20000.200024,900
Jun 14, 20220.21000.21000.21000.21000.210015,300
Jun 13, 20220.20500.20500.20000.20000.200067,100
Jun 10, 20220.23000.23000.21000.21000.210039,900
Jun 09, 20220.22500.22500.22500.22500.22509,900
Jun 08, 20220.21000.21000.21000.21000.21004,200
Jun 07, 20220.21500.21500.21500.21500.215013,800
Jun 06, 20220.22500.22500.22500.22500.22502,600
Jun 03, 20220.22000.22000.21000.21000.210032,300
Jun 02, 20220.21500.22000.21500.21500.215016,600
Jun 01, 20220.21500.21500.21500.21500.215012,800
May 31, 20220.23000.23000.21500.21500.21504,400
May 30, 20220.21500.21500.21000.21500.215017,100
May 27, 20220.20500.22000.20500.22000.220026,500
May 26, 20220.20500.20500.20500.20500.2050300
May 25, 20220.20500.20500.20500.20500.2050-
May 24, 20220.22000.23000.20500.20500.205049,300
May 20, 20220.22500.23000.22000.23000.230010,000
May 19, 20220.25000.25000.23000.23000.23001,700
May 18, 20220.23000.24000.22000.22000.220031,000
May 17, 20220.23000.23000.23000.23000.2300400
May 16, 20220.23500.23500.23000.23000.23008,400
May 13, 20220.21000.22000.21000.22000.22006,500
May 12, 20220.22000.22000.20500.21000.210014,800
May 11, 20220.22500.23000.20500.22000.220030,700
May 10, 20220.24000.24500.22500.22500.225074,800
May 09, 20220.26000.26000.22500.22500.225051,900
May 06, 20220.26000.26000.18000.25000.2500108,400
May 05, 20220.25500.25500.25500.25500.25503,200
May 04, 20220.26000.26000.26000.26000.260011,700
May 03, 20220.26000.26000.24000.25000.250072,500
May 02, 20220.27000.27000.25500.25500.25507,600
Apr 29, 20220.25500.25500.25500.25500.25503,400
Apr 28, 20220.25000.26000.25000.26000.260011,700
Apr 27, 20220.26500.27500.25000.25000.250097,200
Apr 26, 20220.26500.26500.26500.26500.2650300
Apr 25, 20220.28000.28000.26500.26500.265038,600
Apr 22, 20220.28000.28000.26500.27000.270040,200
Apr 21, 20220.28500.29000.28000.28500.285018,800
Apr 20, 20220.28000.29500.28000.29500.295040,500
Apr 19, 20220.27000.30000.27000.28500.285017,400
Apr 18, 20220.26500.29500.26500.27000.270063,500
Apr 14, 20220.28000.28500.27000.28000.280055,000
Apr 13, 20220.25000.27000.25000.27000.270019,500
Apr 12, 20220.26000.27000.26000.26000.260027,600
Apr 11, 20220.27000.27000.26500.26500.265011,700
Apr 08, 20220.25000.25500.25000.25000.25009,800
Apr 07, 20220.26000.26000.25000.25000.250025,900
Apr 06, 20220.26000.26000.26000.26000.26005,000
Apr 05, 20220.25500.26000.25500.25500.255017,700
Apr 04, 20220.26500.27000.25000.26000.260093,600
Apr 01, 20220.26500.26500.25000.25000.250047,100
Mar 31, 20220.25000.25000.24000.25000.250013,000
Mar 30, 20220.25500.25500.25500.25500.2550-
Mar 29, 20220.26500.26500.25500.25500.25508,900
Mar 28, 20220.25000.26000.25000.26000.260028,100
Mar 25, 20220.25000.26000.25000.26000.260054,400
Mar 24, 20220.26000.26000.24500.26000.260010,000
Mar 23, 20220.24500.26000.24500.26000.260022,500
Mar 22, 20220.24500.25500.24500.25500.25508,200
Mar 21, 20220.24000.25000.24000.25000.250059,900
Mar 18, 20220.24500.25000.24500.25000.250015,700
Mar 17, 20220.25000.25000.24500.24500.245044,000
Mar 16, 20220.24500.26500.24500.25000.250018,300
Mar 15, 20220.24000.24500.24000.24000.240071,400
Mar 14, 20220.24500.25500.24500.24500.245015,300
Mar 11, 20220.26000.26000.25000.25000.25005,700
Mar 10, 20220.25000.26500.25000.26000.260025,700
Mar 09, 20220.24000.28000.23500.25500.255043,700
Mar 08, 20220.25500.25500.25000.25000.250028,500
Mar 07, 20220.25500.25500.23000.24000.240022,900
Mar 04, 20220.24500.25000.24000.24000.240011,500
Mar 03, 20220.27000.27000.27000.27000.27001,600
Mar 02, 20220.27000.27000.26000.26500.2650117,300
Mar 01, 20220.23000.24500.23000.24500.24503,400
Feb 28, 20220.23000.23500.21000.23000.230079,600
Feb 25, 20220.24000.24000.23500.23500.235016,700
Feb 24, 20220.24000.24000.24000.24000.240040,300
Feb 23, 20220.23500.24000.22500.24000.240046,100
Feb 22, 20220.25000.25000.24000.24000.240039,900
Feb 18, 20220.24500.25000.24500.25000.250016,500
Feb 17, 20220.26500.26500.23000.25000.250031,600
Feb 16, 20220.26500.26500.25500.25500.25508,000
Feb 15, 20220.28000.28000.25000.25000.250058,000
Feb 14, 20220.27500.27500.26000.27000.270028,000
Feb 11, 20220.25000.29000.25000.26000.260051,400
Feb 10, 20220.27000.27000.27000.27000.2700600
Feb 09, 20220.26000.28500.26000.27000.270046,700
Feb 08, 20220.30000.30000.26000.26500.265012,900
Feb 07, 20220.28000.28000.28000.28000.280013,300
Feb 04, 20220.27500.29000.27000.27000.270033,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...