Canada markets open in 3 hours 5 minutes

QMC Quantum Minerals Corp (QMC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0800+0.0050 (+6.67%)
At close: 09:30AM EDT
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20240.08000.08000.08000.08000.08001,200
Mar 15, 20240.07500.07500.07500.07500.0750-
Mar 14, 20240.07500.07500.07500.07500.0750-
Mar 13, 20240.07500.07500.07500.07500.0750-
Mar 12, 20240.07500.07500.07500.07500.07504,500
Mar 11, 20240.07500.07500.07500.07500.07506,700
Mar 08, 20240.07000.07500.07000.07500.075057,500
Mar 07, 20240.07000.07000.07000.07000.0700300
Mar 06, 20240.07000.07000.07000.07000.070037,000
Mar 05, 20240.07500.07500.07000.07000.070022,100
Mar 04, 20240.07500.07500.07500.07500.075016,000
Mar 01, 20240.07500.07500.07500.07500.075023,200
Feb 29, 20240.07000.07000.07000.07000.07005,000
Feb 28, 20240.06500.06500.06500.06500.0650-
Feb 27, 20240.06000.07000.06000.06500.065053,300
Feb 26, 20240.06000.06500.06000.06500.06508,100
Feb 23, 20240.06500.06500.06500.06500.06505,100
Feb 22, 20240.06500.06500.06500.06500.065026,000
Feb 21, 20240.06000.06000.06000.06000.060048,300
Feb 20, 20240.07000.07000.06000.06000.0600114,400
Feb 16, 20240.07000.07000.07000.07000.0700-
Feb 15, 20240.07000.07000.07000.07000.07004,000
Feb 14, 20240.07000.07000.07000.07000.0700-
Feb 13, 20240.07000.07000.07000.07000.07003,400
Feb 12, 20240.07000.07000.07000.07000.0700-
Feb 09, 20240.07000.07000.07000.07000.070011,000
Feb 08, 20240.07500.07500.07000.07000.070083,000
Feb 07, 20240.06500.07500.06500.07500.075059,800
Feb 06, 20240.06500.06500.06500.06500.065034,000
Feb 05, 20240.06500.06500.06500.06500.065017,000
Feb 02, 20240.06500.06500.06500.06500.06508,200
Feb 01, 20240.06500.06500.06500.06500.065095,000
Jan 31, 20240.06500.06500.06500.06500.06504,000
Jan 30, 20240.06500.06500.06500.06500.065036,000
Jan 29, 20240.07000.07000.07000.07000.07009,200
Jan 26, 20240.07000.07000.07000.07000.07005,600
Jan 25, 20240.06500.07000.06500.07000.070016,000
Jan 24, 20240.07000.07000.07000.07000.070018,000
Jan 23, 20240.07500.07500.07000.07000.0700143,000
Jan 22, 20240.07000.07000.07000.07000.070042,000
Jan 19, 20240.07000.07000.07000.07000.07002,000
Jan 18, 20240.07000.07000.07000.07000.070016,300
Jan 17, 20240.07500.07500.07500.07500.07506,000
Jan 16, 20240.07500.07500.07500.07500.075017,800
Jan 15, 20240.07000.07000.07000.07000.070047,000
Jan 12, 20240.07500.07500.07500.07500.07507,200
Jan 11, 20240.07500.07500.07500.07500.075040,000
Jan 10, 20240.07500.07500.07500.07500.075034,000
Jan 09, 20240.07500.07500.07500.07500.07506,600
Jan 08, 20240.08000.08000.08000.08000.08001,000
Jan 05, 20240.08000.08000.07500.08000.080070,000
Jan 04, 20240.07500.08000.07500.08000.08008,200
Jan 03, 20240.08000.08000.08000.08000.08004,000
Jan 02, 20240.08000.08000.08000.08000.08001,000
Dec 29, 20230.07500.07500.07500.07500.0750-
Dec 28, 20230.07500.07500.07500.07500.0750121,000
Dec 27, 20230.07500.07500.07500.07500.075044,700
Dec 22, 20230.07500.07500.07500.07500.07506,000
Dec 21, 20230.08000.08000.08000.08000.0800-
Dec 20, 20230.08000.08000.08000.08000.0800-
Dec 19, 20230.07500.08000.07500.08000.08007,500
Dec 18, 20230.07500.07500.07500.07500.0750105,000
Dec 15, 20230.08000.08000.07500.07500.0750140,000
Dec 14, 20230.08500.08500.08500.08500.085018,000
Dec 13, 20230.09000.09000.07500.07500.075053,000
Dec 12, 20230.08500.08500.08000.08000.080013,500
Dec 11, 20230.08000.08000.08000.08000.08003,300
Dec 08, 20230.08500.08500.08500.08500.085010,000
Dec 07, 20230.08500.08500.08500.08500.0850-
Dec 06, 20230.08500.08500.08500.08500.0850-
Dec 05, 20230.09000.09000.08500.08500.0850168,600
Dec 04, 20230.09500.09500.09500.09500.09506,000
Dec 01, 20230.08500.09000.08500.09000.090012,000
Nov 30, 20230.09000.09000.08500.09000.090021,400
Nov 29, 20230.09000.09000.09000.09000.090024,500
Nov 28, 20230.10000.10000.09000.09000.090069,200
Nov 27, 20230.09500.09500.09500.09500.0950-
Nov 24, 20230.09500.09500.09500.09500.09501,000
Nov 23, 20230.09500.09500.09500.09500.09506,100
Nov 22, 20230.09500.09500.09500.09500.09505,000
Nov 21, 20230.09500.10000.09500.10000.10004,000
Nov 20, 20230.10000.10000.10000.10000.10001,000
Nov 17, 20230.10500.10500.10500.10500.1050-
Nov 16, 20230.10000.10500.10000.10500.105010,000
Nov 15, 20230.09000.11500.09000.11500.11507,500
Nov 14, 20230.10000.10000.10000.10000.100033,000
Nov 13, 20230.10500.10500.10500.10500.1050700
Nov 10, 20230.10500.10500.10500.10500.105014,000
Nov 09, 20230.09000.09500.09000.09000.090044,000
Nov 08, 20230.09000.09500.09000.09000.090020,000
Nov 07, 20230.10000.10000.09000.09000.090060,100
Nov 06, 20230.09500.09500.09000.09500.095055,200
Nov 03, 20230.09500.10000.09500.09500.095015,600
Nov 02, 20230.10500.10500.10500.10500.1050-
Nov 01, 20230.09500.10500.09500.10500.105026,600
Oct 31, 20230.10000.10000.10000.10000.1000-
Oct 30, 20230.10000.10000.10000.10000.10001,800
Oct 27, 20230.10000.10000.09000.09000.090046,400
Oct 26, 20230.10500.10500.10500.10500.105033,600
Oct 25, 20230.10500.10500.10500.10500.10501,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...