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
0.23000.0000 (0.00%)
At close: 11:31AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 03, 20220.26000.30000.26000.30000.300083,000
Feb 02, 20220.24000.29000.24000.28500.285071,200
Feb 01, 20220.23500.26000.23500.26000.260012,000
Jan 31, 20220.23500.24000.23500.23500.235024,500
Jan 28, 20220.23000.25000.23000.25000.25006,300
Jan 27, 20220.25500.25500.24000.24000.240045,700
Jan 26, 20220.24000.26500.24000.26500.26504,500
Jan 25, 20220.25000.25000.24000.24000.240029,500
Jan 24, 20220.25000.25000.21500.25000.250091,300
Jan 21, 20220.25500.25500.24000.24500.245060,800
Jan 20, 20220.26000.26500.25000.26000.2600128,700
Jan 19, 20220.28000.28000.27000.27000.270030,000
Jan 18, 20220.27000.30000.27000.29000.290037,300
Jan 17, 20220.27000.31000.26000.26000.260062,200
Jan 14, 20220.30000.30500.27500.27500.275084,100
Jan 13, 20220.31500.32000.30000.30000.3000154,900
Jan 12, 20220.32500.33000.31500.31500.315089,300
Jan 11, 20220.32000.33000.30500.31000.3100192,300
Jan 10, 20220.30500.31000.29000.30000.3000113,800
Jan 07, 20220.30000.33000.28000.28000.2800583,100
Jan 06, 20220.22500.25000.22500.25000.2500219,700
Jan 05, 20220.22500.22500.22000.22500.2250136,400
Jan 04, 20220.20000.21000.20000.21000.210022,700
Dec 31, 20210.21000.21000.20000.20000.200016,100
Dec 30, 20210.20500.20500.19500.20000.2000100,300
Dec 29, 20210.22000.22000.20000.20500.2050183,900
Dec 24, 20210.21000.21500.20500.21500.215016,600
Dec 23, 20210.19500.21000.19000.20500.2050185,200
Dec 22, 20210.19000.19500.18500.19000.1900151,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...