Canada markets closed

QMC Quantum Minerals Corp (QMC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1700+0.0050 (+3.03%)
At close: 12:32PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sept 13, 20220.18000.18000.18000.18000.180010,500
Sept 12, 20220.17500.17500.17500.17500.1750-
Sept 09, 20220.17500.17500.17500.17500.1750500
Sept 08, 20220.17500.17500.17500.17500.1750-
Sept 07, 20220.19000.20000.17500.17500.175037,900
Sept 06, 20220.19500.19500.18000.18000.180011,100
Sept 02, 20220.18000.18000.18000.18000.1800-
Sept 01, 20220.18000.18000.18000.18000.1800300
Aug 31, 20220.18000.18000.18000.18000.1800-
Aug 30, 20220.18000.18000.18000.18000.1800300
Aug 29, 20220.18000.18000.18000.18000.180017,400
Aug 26, 20220.18000.18000.18000.18000.1800-
Aug 25, 20220.18000.18000.18000.18000.18001,400
Aug 24, 20220.18000.19000.18000.19000.19001,600
Aug 23, 20220.17500.17500.17500.17500.175040,000
Aug 22, 20220.18000.18000.17500.17500.1750211,600
Aug 19, 20220.20500.20500.20500.20500.20503,200
Aug 18, 20220.19000.19000.19000.19000.1900-
Aug 17, 20220.19000.19000.19000.19000.190021,400
Aug 16, 20220.19000.19000.18500.19000.190011,100
Aug 15, 20220.20500.20500.20500.20500.2050400
Aug 12, 20220.20500.20500.20500.20500.20505,000
Aug 11, 20220.18500.18500.18500.18500.18505,200
Aug 10, 20220.18500.19000.18500.19000.19005,300
Aug 09, 20220.19000.19000.19000.19000.190025,100
Aug 08, 20220.19500.20000.19500.20000.200012,500
Aug 05, 20220.20000.20000.19000.19000.19007,100
Aug 04, 20220.19000.22000.19000.21500.215032,900
Aug 03, 20220.19000.19000.19000.19000.1900-
Aug 02, 20220.18000.19000.18000.19000.19005,900
Jul 29, 20220.19000.19000.19000.19000.1900-
Jul 28, 20220.19000.19000.19000.19000.19007,700
Jul 27, 20220.19000.19000.18500.18500.18509,500
Jul 26, 20220.20000.20000.20000.20000.2000500
Jul 25, 20220.18000.20000.18000.20000.20002,500
Jul 22, 20220.20000.21000.19000.19000.190014,600
Jul 21, 20220.21000.21000.21000.21000.21005,000
Jul 20, 20220.19000.19500.19000.19500.195026,500
Jul 19, 20220.19000.19000.19000.19000.19003,000
Jul 18, 20220.17500.17500.17500.17500.17505,000
Jul 15, 20220.18500.19000.18500.18500.185040,800
Jul 14, 20220.17000.17000.17000.17000.17002,300
Jul 13, 20220.17000.17000.16000.16000.160052,500
Jul 12, 20220.18000.19000.18000.19000.190011,000
Jul 11, 20220.21500.23000.18500.18500.185073,200
Jul 08, 20220.20500.20500.20500.20500.20501,000
Jul 07, 20220.21000.21000.19000.20000.200025,000
Jul 06, 20220.18000.18000.17500.17500.17505,800
Jul 05, 20220.18500.18500.18000.18000.180026,500
Jul 04, 20220.18500.18500.18500.18500.1850600
Jun 30, 20220.19000.19000.18500.18500.185090,500
Jun 29, 20220.19500.19500.19500.19500.1950400
Jun 28, 20220.18500.19500.18500.19500.19502,500
Jun 27, 20220.18500.18500.18500.18500.1850300
Jun 24, 20220.20000.20000.18000.18500.185087,400
Jun 23, 20220.22000.22000.20000.20000.200092,800
Jun 22, 20220.20000.21000.20000.21000.210038,200
Jun 21, 20220.20000.20000.19500.19500.19503,800
Jun 20, 20220.19500.19500.19500.19500.1950600
Jun 17, 20220.20000.20000.19000.19000.190014,600
Jun 16, 20220.20000.20500.20000.20500.205032,500
Jun 15, 20220.20000.20500.20000.20000.200024,900
Jun 14, 20220.21000.21000.21000.21000.210015,300
Jun 13, 20220.20500.20500.20000.20000.200067,100
Jun 10, 20220.23000.23000.21000.21000.210039,900
Jun 09, 20220.22500.22500.22500.22500.22509,900
Jun 08, 20220.21000.21000.21000.21000.21004,200
Jun 07, 20220.21500.21500.21500.21500.215013,800
Jun 06, 20220.22500.22500.22500.22500.22502,600
Jun 03, 20220.22000.22000.21000.21000.210032,300
Jun 02, 20220.21500.22000.21500.21500.215016,600
Jun 01, 20220.21500.21500.21500.21500.215012,800
May 31, 20220.23000.23000.21500.21500.21504,400
May 30, 20220.21500.21500.21000.21500.215017,100
May 27, 20220.20500.22000.20500.22000.220026,500
May 26, 20220.20500.20500.20500.20500.2050300
May 25, 20220.20500.20500.20500.20500.2050-
May 24, 20220.22000.23000.20500.20500.205049,300
May 20, 20220.22500.23000.22000.23000.230010,000
May 19, 20220.25000.25000.23000.23000.23001,700
May 18, 20220.23000.24000.22000.22000.220031,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...