Canada markets closed

QMC Quantum Minerals Corp (QMC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.08500.0000 (0.00%)
At close: 09:30AM EDT
Time Period:
May 25, 2023 - May 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20240.08500.08500.08500.08500.08504,000
May 23, 20240.08500.08500.08500.08500.0850-
May 22, 20240.08500.08500.08500.08500.0850-
May 21, 20240.08500.08500.08500.08500.08506,100
May 17, 20240.09500.09500.09500.09500.09503,000
May 16, 20240.09000.09500.09000.09000.09009,300
May 15, 20240.09000.09000.08500.08500.085012,000
May 14, 20240.08500.08500.08000.08500.085051,000
May 13, 20240.09500.09500.09500.09500.09502,500
May 10, 20240.09000.09000.09000.09000.0900-
May 09, 20240.09000.09000.09000.09000.090013,000
May 08, 20240.09000.09000.08500.08500.085053,000
May 07, 20240.09000.09000.09000.09000.09004,000
May 06, 20240.08500.08500.08500.08500.08501,000
May 03, 20240.09000.09000.09000.09000.09002,600
May 02, 20240.09500.10000.09500.10000.10007,000
May 01, 20240.09500.09500.09500.09500.0950-
Apr 30, 20240.09000.09500.08500.09500.095023,000
Apr 29, 20240.10000.10000.09000.09000.09004,100
Apr 26, 20240.10000.10000.10000.10000.10001,100
Apr 25, 20240.09000.10000.09000.10000.100020,600
Apr 24, 20240.09000.09000.09000.09000.0900-
Apr 23, 20240.09000.09000.09000.09000.090014,200
Apr 22, 20240.08500.10000.08500.10000.100047,000
Apr 19, 20240.09000.09000.08500.08500.085061,500
Apr 18, 20240.08000.08000.08000.08000.0800-
Apr 17, 20240.09000.09500.08000.08000.080027,100
Apr 16, 20240.08500.08500.08500.08500.085011,700
Apr 15, 20240.09500.09500.08500.08500.085020,000
Apr 12, 20240.11000.11500.09000.09000.090050,300
Apr 11, 20240.10000.10000.10000.10000.10001,000
Apr 10, 20240.10000.10000.10000.10000.10001,300
Apr 09, 20240.11500.11500.10000.10000.100014,500
Apr 08, 20240.09000.12000.09000.10000.100084,000
Apr 05, 20240.10000.10000.09000.09000.090080,400
Apr 04, 20240.08000.09000.08000.09000.0900103,200
Apr 03, 20240.08000.08000.08000.08000.08002,000
Apr 02, 20240.07500.07500.07500.07500.075035,000
Apr 01, 20240.08000.08000.08000.08000.0800100
Mar 28, 20240.08000.08000.08000.08000.080048,400
Mar 27, 20240.08000.08000.08000.08000.080018,600
Mar 26, 20240.08000.08000.08000.08000.08004,000
Mar 25, 20240.07500.08000.07500.08000.080045,500
Mar 22, 20240.07500.07500.07500.07500.075017,600
Mar 21, 20240.07000.07000.07000.07000.070020,000
Mar 20, 20240.07000.07000.07000.07000.07005,000
Mar 19, 20240.08000.08000.08000.08000.0800-
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...