Quebec Precious Metals Corporation (QPM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0450

+0.0050

(+12.50%)

At close: 02:55PM EDT

Time Period:

Oct 10, 2023 - Oct 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 09, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	25,200
Oct 08, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	124,800
Oct 07, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	27,400
Oct 04, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	82,000
Oct 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	13,000
Oct 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
Sept 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	500
Sept 24, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	111,000
Sept 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Sept 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 19, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	232,000
Sept 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	24,000
Sept 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	22,000
Sept 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Sept 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,200
Sept 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	400
Sept 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,100
Sept 09, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	96,500
Sept 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	28,000
Sept 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 04, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	75,000
Sept 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,200
Aug 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	270,700
Aug 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	21,000
Aug 23, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	48,000
Aug 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	9,400
Aug 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	20,000
Aug 20, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	74,800
Aug 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	9,000
Aug 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Aug 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	60,000
Aug 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	84,000
Aug 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 06, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	83,800
Aug 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	82,700
Aug 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	35,000
Jul 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	51,100
Jul 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	304,000
Jul 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Jul 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	60,200
Jul 25, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	219,500
Jul 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	18,000
Jul 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	23,000
Jul 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 18, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	39,100
Jul 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	24,400
Jul 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 12, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	103,200
Jul 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Jul 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	50,000
Jul 08, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,400
Jul 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	56,000
Jul 04, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 03, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	22,100
Jun 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Jun 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Jun 24, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	96,500
Jun 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 20, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	61,000
Jun 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	13,000
Jun 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	136,700
Jun 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	4,000
Jun 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	14,200
Jun 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 06, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	23,600
Jun 05, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	237,100
Jun 04, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	9,000
Jun 03, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	5,600
May 31, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,200
May 30, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 29, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	2,000
May 28, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	42,000
May 27, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	82,900
May 24, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	600
May 22, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	165,500
May 21, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	7,700
May 17, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	187,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,224.90+152.39(+0.63%)

S&P 5005,792.04+40.91(+0.71%)

DOW42,512.00+431.63(+1.03%)

CAD/USD0.7273-0.0021(-0.29%)

CRUDE OIL73.99+0.75(+1.02%)

Bitcoin CAD84,197.68-1,310.88(-1.53%)

Quebec Precious Metals Corporation (QPM.V)

S&P/TSX
24,224.90
+152.39(+0.63%)

S&P 500
5,792.04
+40.91(+0.71%)

DOW
42,512.00
+431.63(+1.03%)

CAD/USD
0.7273
-0.0021(-0.29%)

CRUDE OIL
73.99
+0.75(+1.02%)

Bitcoin CAD
84,197.68
-1,310.88(-1.53%)