Canada markets closed

QMC Quantum Minerals Corp (QMC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.12000.0000 (0.00%)
At close: 01:00PM EST
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 20230.12000.13000.12000.12000.120032,624
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
Jan 10, 20230.11500.11500.11500.11500.1150400
Jan 09, 20230.12500.12500.11500.11500.11507,100
Jan 06, 20230.11500.11500.11000.11500.115010,300
Jan 05, 20230.11000.12000.11000.12000.120023,700
Jan 04, 20230.11500.11500.11500.11500.115011,000
Jan 03, 20230.12000.12000.12000.12000.120050,400
Dec 30, 20220.11000.11000.11000.11000.1100500
Dec 29, 20220.11500.11500.11500.11500.1150700
Dec 28, 20220.11500.11500.10000.10500.105088,900
Dec 23, 20220.13500.13500.11000.12000.120078,900
Dec 22, 20220.12500.14000.12000.12000.120021,000
Dec 21, 20220.13500.13500.12500.12500.125014,500
Dec 20, 20220.14000.14000.12500.12500.125017,700
Dec 19, 20220.13500.15000.13000.13000.13005,400
Dec 16, 20220.15000.15000.15000.15000.1500-
Dec 15, 20220.13500.15500.13500.15000.1500138,700
Dec 14, 20220.13000.14000.13000.13500.135042,300
Dec 13, 20220.13000.14000.12500.12500.125066,500
Dec 12, 20220.13000.13000.12500.12500.125026,100
Dec 09, 20220.13000.13000.13000.13000.13001,000
Dec 08, 20220.13500.13500.12500.12500.125015,500
Dec 07, 20220.13500.14000.13500.14000.14007,000
Dec 06, 20220.13500.13500.13500.13500.135021,300
Dec 05, 20220.13500.13500.13500.13500.13501,300
Dec 02, 20220.12500.12500.12000.12000.120010,000
Dec 01, 20220.12500.12500.12500.12500.12504,000
Nov 30, 20220.12500.12500.12500.12500.125015,000
Nov 29, 20220.12500.12500.12500.12500.125030,500
Nov 28, 20220.12500.14000.12000.14000.14008,500
Nov 25, 20220.13000.13000.12500.12500.125030,000
Nov 24, 20220.12000.13000.12000.13000.13003,900
Nov 23, 20220.11000.13000.11000.13000.130049,200
Nov 22, 20220.11500.11500.11500.11500.115082,000
Nov 21, 20220.10500.10500.10500.10500.1050100
Nov 18, 20220.11000.11000.10500.10500.105056,700
Nov 17, 20220.11500.11500.10500.11500.11509,500
Nov 16, 20220.11500.11500.11000.11500.115026,700
Nov 15, 20220.12000.12000.10500.10500.10507,100
Nov 14, 20220.11000.11500.10500.10500.105030,900
Nov 11, 20220.13500.14000.11000.11000.1100239,800
Nov 10, 20220.14000.14000.14000.14000.14002,500
Nov 09, 20220.14000.14000.14000.14000.140019,900
Nov 08, 20220.14500.14500.14500.14500.1450300
Nov 07, 20220.14500.14500.14500.14500.1450-
Nov 04, 20220.14500.14500.14500.14500.14503,900
Nov 03, 20220.14500.14500.14500.14500.14505,000
Nov 02, 20220.15500.15500.14500.14500.14503,700
Nov 01, 20220.15000.15000.15000.15000.150062,200
Oct 31, 20220.14000.14000.14000.14000.1400-
Oct 28, 20220.14000.14000.14000.14000.14004,000
Oct 27, 20220.14000.14000.14000.14000.1400500
Oct 26, 20220.14500.14500.14000.14500.14508,000
Oct 25, 20220.14500.14500.14000.14000.14009,500
Oct 24, 20220.14500.15000.14500.15000.150026,200
Oct 21, 20220.16000.16000.16000.16000.16001,000
Oct 20, 20220.16500.16500.16500.16500.1650-
Oct 19, 20220.16500.16500.16500.16500.16503,000
Oct 18, 20220.15000.15000.15000.15000.1500-
Oct 17, 20220.15000.15000.15000.15000.150015,300
Oct 14, 20220.13500.14000.13500.14000.140018,700
Oct 13, 20220.15500.15500.13500.13500.135015,200
Oct 12, 20220.15500.15500.13500.13500.135015,000
Oct 11, 20220.16000.16000.13500.13500.135097,900
Oct 07, 20220.16000.16000.16000.16000.16001,200
Oct 06, 20220.17000.17000.17000.17000.170010,000
Oct 05, 20220.16500.16500.16000.16000.160021,600
Oct 04, 20220.16000.16000.16000.16000.160059,800
Oct 03, 20220.16000.16000.16000.16000.16001,000
Sept 30, 20220.17500.17500.17500.17500.1750-
Sept 29, 20220.17500.17500.17500.17500.1750600
Sept 28, 20220.18500.18500.18500.18500.18501,100
Sept 27, 20220.15500.19000.15500.19000.190051,400
Sept 26, 20220.15000.15000.15000.15000.15001,600
Sept 23, 20220.17000.17000.17000.17000.17005,100
Sept 22, 20220.18000.18000.15000.16500.165013,900
Sept 21, 20220.18000.18500.17000.17000.17005,400
Sept 20, 20220.18000.19000.18000.18000.18005,600
Sept 19, 20220.18000.18000.18000.18000.1800-
Sept 16, 20220.19000.19000.18000.18000.18002,000
Sept 15, 20220.19000.19000.19000.19000.19001,900
Sept 14, 20220.18000.18000.18000.18000.18002,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...