Canada markets open in 36 minutes

QMC Quantum Minerals Corp (QMC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2200+0.0050 (+2.33%)
At close: 03:20PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 02, 20210.23500.23500.22000.22000.220025,000
Dec. 01, 20210.23000.23000.21500.21500.21501,800
Nov. 30, 20210.25500.25500.24000.24000.240019,700
Nov. 29, 20210.25500.25500.23000.24500.245082,400
Nov. 26, 20210.25000.25000.23500.25000.250047,100
Nov. 25, 20210.20000.26500.20000.26500.2650333,400
Nov. 24, 20210.20000.20000.19500.19500.195037,400
Nov. 23, 20210.20500.20500.20000.20500.205086,600
Nov. 22, 20210.20500.21000.20500.20500.205054,500
Nov. 19, 20210.20500.21500.20500.21500.21504,000
Nov. 18, 20210.21500.21500.21000.21000.210043,100
Nov. 17, 20210.21000.21500.20500.21500.215073,700
Nov. 16, 20210.21000.22000.20500.22000.220028,300
Nov. 15, 20210.22500.22500.22000.22000.2200125,500
Nov. 12, 20210.22500.22500.22000.22500.225032,000
Nov. 11, 20210.22500.22500.22000.22000.220018,800
Nov. 10, 20210.22500.22500.22000.22500.225055,300
Nov. 09, 20210.23500.23500.22000.22500.225048,300
Nov. 08, 20210.22000.22500.21500.22500.225067,400
Nov. 05, 20210.23000.24000.21500.23000.230093,200
Nov. 04, 20210.24000.24000.22000.23000.2300141,100
Nov. 03, 20210.25000.25000.21000.23000.2300718,400
Nov. 02, 20210.25500.26000.25500.26000.260052,300
Nov. 01, 20210.27000.27500.26000.26500.265080,300
Oct. 29, 20210.26500.26500.26000.26000.260022,100
Oct. 28, 20210.27000.27000.26000.27000.270028,100
Oct. 27, 20210.26000.26500.26000.26000.260024,900
Oct. 26, 20210.27500.27500.26000.26000.260053,800
Oct. 25, 20210.27000.27000.26000.26000.2600131,300
Oct. 22, 20210.27500.28000.27000.28000.280059,300
Oct. 21, 20210.28500.28500.26500.27500.275071,400
Oct. 20, 20210.28000.29000.28000.28000.280045,500
Oct. 19, 20210.29000.29000.28000.29000.29009,800
Oct. 18, 20210.28000.28500.28000.28000.280048,200
Oct. 15, 20210.28500.29000.28500.28500.285052,600
Oct. 14, 20210.28500.29500.28500.29000.29006,400
Oct. 13, 20210.30000.30000.28500.28500.28509,200
Oct. 12, 20210.30000.30000.29500.30000.30003,200
Oct. 08, 20210.29000.29000.28500.29000.29008,100
Oct. 07, 20210.30000.30000.28500.28500.285026,800
Oct. 06, 20210.29000.29500.28000.28000.280069,000
Oct. 05, 20210.29500.30000.29500.29500.295082,100
Oct. 04, 20210.31000.31000.30000.30000.300073,400
Oct. 01, 20210.31500.31500.31500.31500.31505,200
Sep. 30, 20210.33000.33000.31000.33000.330019,300
Sep. 29, 20210.33000.33000.32000.32500.325081,300
Sep. 28, 20210.33000.34500.33000.33000.330035,800
Sep. 27, 20210.33000.33500.33000.33000.330044,300
Sep. 24, 20210.34000.35500.32500.33500.3350135,700
Sep. 23, 20210.33500.34500.33000.34000.340048,700
Sep. 22, 20210.33500.35000.33500.35000.350051,100
Sep. 21, 20210.32500.33500.32500.33500.335016,800
Sep. 20, 20210.33000.34500.33000.33000.330013,000
Sep. 17, 20210.34000.34500.33000.34500.345027,100
Sep. 16, 20210.35000.35000.33000.33000.330019,900
Sep. 15, 20210.35500.35500.34000.35500.355023,500
Sep. 14, 20210.33000.35000.33000.35000.350053,800
Sep. 13, 20210.36000.36000.33000.33000.330020,700
Sep. 10, 20210.35000.36000.33000.33000.330040,900
Sep. 09, 20210.35000.36000.33500.36000.3600134,200
Sep. 08, 20210.29500.34000.29500.34000.3400106,100
Sep. 07, 20210.29000.30000.28500.30000.300071,400
Sep. 03, 20210.29000.29000.28000.28500.285055,800
Sep. 02, 20210.28500.29000.28000.28000.280060,400
Sep. 01, 20210.28000.28500.27000.28000.2800273,200
Aug. 31, 20210.27000.28000.27000.28000.280024,700
Aug. 30, 20210.27000.28000.27000.27000.270021,500
Aug. 27, 20210.27000.27000.26500.27000.270039,600
Aug. 26, 20210.26500.28000.26500.27500.275037,100
Aug. 25, 20210.27500.27500.27000.27500.275047,300
Aug. 24, 20210.29000.29000.27000.27000.270051,500
Aug. 23, 20210.26500.28500.26500.28500.2850113,000
Aug. 20, 20210.26000.27000.25500.26000.260089,200
Aug. 19, 20210.26500.27000.26500.26500.2650116,600
Aug. 18, 20210.26000.26500.25000.26000.260089,500
Aug. 17, 20210.26000.26500.25500.26000.260046,100
Aug. 16, 20210.26000.26500.26000.26000.260025,000
Aug. 13, 20210.27500.27500.26000.26500.265056,900
Aug. 12, 20210.26000.27000.26000.26000.260028,500
Aug. 11, 20210.26000.26500.25500.26000.260042,800
Aug. 10, 20210.27000.27500.25500.27500.2750372,100
Aug. 09, 20210.28500.29000.27500.28500.2850105,800
Aug. 06, 20210.31000.31000.28500.28500.2850357,700
Aug. 05, 20210.30500.31000.30000.31000.310098,800
Aug. 04, 20210.31000.31000.29500.30000.300090,200
Aug. 03, 20210.30000.31000.29000.30000.300060,900
Jul. 30, 20210.32500.32500.31000.31500.315025,600
Jul. 29, 20210.32000.32000.31000.31500.315035,200
Jul. 28, 20210.33000.33500.31500.32000.3200175,200
Jul. 27, 20210.32500.33500.32000.32000.320092,500
Jul. 26, 20210.31000.32500.29500.32000.3200149,100
Jul. 23, 20210.32000.32000.29500.30000.3000153,700
Jul. 22, 20210.33000.33000.32500.32500.325013,800
Jul. 21, 20210.32000.36000.31500.36000.360083,400
Jul. 20, 20210.34500.34500.32500.33000.330082,400
Jul. 19, 20210.33000.34500.33000.33500.335086,000
Jul. 16, 20210.33000.34500.33000.33000.330028,900
Jul. 15, 20210.34000.35000.34000.34000.340052,700
Jul. 14, 20210.34500.35500.34000.34500.345037,600
Jul. 13, 20210.34000.35000.34000.35000.3500102,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...