QMC.V - QMC Quantum Minerals Corp

TSXV - TSXV Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 20230.16000.16000.16000.16000.1600500
Jun 01, 20230.18500.18500.18500.18500.18502,500
May 31, 20230.18000.18000.18000.18000.180011,000
May 30, 20230.17500.18500.17500.18000.180017,000
May 29, 20230.18500.19000.18500.19000.190029,000
May 26, 20230.16500.18000.16500.17500.175012,200
May 25, 20230.16500.17500.16500.16500.165025,100
May 24, 20230.17500.17500.17500.17500.17504,500
May 23, 20230.17500.17500.17500.17500.175011,100
May 19, 20230.16500.16500.16500.16500.1650-
May 18, 20230.18000.18000.16000.16500.165056,000
May 17, 20230.17500.19000.17500.18000.180013,100
May 16, 20230.19000.19000.17500.17500.175019,200
May 15, 20230.19000.19000.19000.19000.190050,800
May 12, 20230.19000.19000.19000.19000.190026,500
May 11, 20230.19000.19000.17000.17000.170010,000
May 10, 20230.19000.19000.19000.19000.190029,500
May 09, 20230.20000.20000.17000.17000.17002,000
May 08, 20230.20000.20000.20000.20000.2000-
May 05, 20230.20000.20000.19000.20000.200011,900
May 04, 20230.17500.20000.17500.20000.200011,000
May 03, 20230.17000.19000.17000.19000.19002,700
May 02, 20230.19500.19500.19500.19500.195024,200
May 01, 20230.20000.20000.20000.20000.2000-
Apr 28, 20230.20000.20000.20000.20000.20001,800
Apr 27, 20230.17000.18500.17000.18000.18003,500
Apr 26, 20230.17000.17000.17000.17000.1700-
Apr 25, 20230.17000.17000.17000.17000.17002,600
Apr 24, 20230.19500.19500.15000.16000.1600109,900
Apr 21, 20230.20000.20000.20000.20000.2000-
Apr 20, 20230.20000.20000.20000.20000.2000400
Apr 19, 20230.20000.20000.20000.20000.20001,600
Apr 18, 20230.21500.21500.19000.19000.190029,000
Apr 17, 20230.21000.21000.21000.21000.210031,200
Apr 14, 20230.20000.21000.20000.21000.21006,000
Apr 13, 20230.19000.19000.19000.19000.1900-
Apr 12, 20230.20000.21000.19000.19000.190086,500
Apr 11, 20230.21000.21500.20500.21500.215062,500
Apr 10, 20230.21000.22000.21000.21500.215037,200
Apr 06, 20230.22000.22500.21000.21000.210039,700
Apr 05, 20230.22000.22000.22000.22000.2200-
Apr 04, 20230.23000.23000.22000.22000.22007,900
Apr 03, 20230.23000.23000.23000.23000.230023,100
Mar 31, 20230.23000.23000.22000.22000.220031,400
Mar 30, 20230.24500.24500.22000.22000.220019,700
Mar 29, 20230.24500.24500.24500.24500.24504,000
Mar 28, 20230.23000.23000.23000.23000.230017,600
Mar 27, 20230.24500.25000.23000.23500.235024,300
Mar 24, 20230.25500.25500.23000.24500.24506,500
Mar 23, 20230.24500.24500.24500.24500.24502,600
Mar 22, 20230.26500.26500.22000.22000.220021,900
Mar 21, 20230.27000.27000.25000.26000.260019,600
Mar 20, 20230.23000.23000.23000.23000.23008,900
Mar 17, 20230.25000.25000.25000.25000.25003,000
Mar 16, 20230.25000.25000.22000.22000.220094,500
Mar 15, 20230.23000.24500.23000.24000.240099,600
Mar 14, 20230.23000.23000.23000.23000.230021,500
Mar 13, 20230.20500.21500.20500.21000.210014,400
Mar 10, 20230.22000.22000.20500.21000.210028,000
Mar 09, 20230.21000.21000.20500.21000.210034,800
Mar 08, 20230.22000.22000.20500.21000.210066,600
Mar 07, 20230.23500.23500.22000.22500.225074,000
Mar 06, 20230.22000.22500.22000.22500.225060,000
Mar 03, 20230.22500.22500.22000.22500.225021,600
Mar 02, 20230.23000.23000.23000.23000.23005,300
Mar 01, 20230.22000.23500.21000.23500.235049,400
Feb 28, 20230.23000.23000.23000.23000.2300212,100
Feb 27, 20230.22500.24000.22500.24000.240065,000
Feb 24, 20230.24000.24000.22000.22500.2250118,900
Feb 23, 20230.20000.24000.20000.23500.2350292,400
Feb 22, 20230.16000.20000.15500.18000.1800395,000
Feb 21, 20230.14000.14500.14000.14500.145066,500
Feb 17, 20230.14000.14000.14000.14000.14001,800
Feb 16, 20230.14000.14000.14000.14000.140012,300
Feb 15, 20230.13500.14000.13500.14000.14005,000
Feb 14, 20230.13500.14000.12500.14000.1400124,800
Feb 13, 20230.14000.14000.14000.14000.1400500
Feb 10, 20230.14000.14000.14000.14000.140040,000
Feb 09, 20230.13000.14000.13000.14000.140039,000
Feb 08, 20230.12000.13000.12000.13000.130065,100
Feb 07, 20230.12000.12000.12000.12000.120015,100
Feb 06, 20230.12000.13000.12000.12000.120032,600
Feb 03, 20230.12000.12000.12000.12000.120033,100
Feb 02, 20230.12000.13500.12000.12000.120033,500
Feb 01, 20230.12000.12000.12000.12000.1200145,000
Jan 31, 20230.12500.12500.12500.12500.12502,900
Jan 30, 20230.13000.13500.13000.13500.135040,600
Jan 27, 20230.14000.14000.14000.14000.1400-
Jan 26, 20230.12500.14000.12500.14000.14003,600
Jan 25, 20230.14000.14000.13500.13500.13508,000
Jan 24, 20230.13000.13000.13000.13000.13001,000
Jan 23, 20230.13000.13000.12500.12500.12503,000
Jan 20, 20230.13000.13000.13000.13000.13009,500
Jan 19, 20230.13500.13500.13500.13500.13501,100
Jan 18, 20230.13000.13000.13000.13000.1300-
Jan 17, 20230.13500.13500.13000.13000.130012,000
Jan 16, 20230.13500.13500.13000.13000.13008,900
Jan 13, 20230.13000.13000.13000.13000.13002,500
Jan 12, 20230.12500.12500.12500.12500.12503,500
Jan 11, 20230.12000.12500.12000.12500.125021,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...