Quantum Graphite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.40	0.42	0.40	0.42	0.42	-	13,900
Apr 28, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	83
Apr 24, 2026	0.41	0.42	0.41	0.42	0.42	1.20%	43,415
Apr 23, 2026	0.42	0.42	0.41	0.42	0.42	2.47%	23,000
Apr 22, 2026	0.40	0.42	0.40	0.41	0.41	-1.22%	27,514
Apr 21, 2026	0.41	0.41	0.41	0.41	0.41	-	1,300
Apr 20, 2026	0.39	0.41	0.39	0.41	0.41	-4.65%	56,225
Apr 17, 2026	0.43	0.43	0.42	0.43	0.43	2.38%	44,017
Apr 16, 2026	0.42	0.44	0.40	0.42	0.42	5.00%	131,716
Apr 15, 2026	0.40	0.40	0.38	0.40	0.40	1.27%	193,443
Apr 14, 2026	0.42	0.42	0.39	0.40	0.40	-4.82%	120,038
Apr 13, 2026	0.40	0.42	0.39	0.42	0.42	1.84%	35,963
Apr 9, 2026	0.40	0.42	0.40	0.41	0.41	1.87%	34,457
Apr 8, 2026	0.43	0.43	0.40	0.40	0.40	-6.98%	73,817
Apr 7, 2026	0.42	0.44	0.42	0.43	0.43	4.88%	85,776
Apr 2, 2026	0.41	0.41	0.41	0.41	0.41	-3.53%	2,199
Apr 1, 2026	0.43	0.43	0.43	0.43	0.43	-3.41%	1,176
Mar 31, 2026	0.44	0.44	0.44	0.44	0.44	2.33%	150
Mar 30, 2026	0.42	0.43	0.42	0.43	0.43	3.61%	7,068
Mar 27, 2026	0.44	0.44	0.41	0.42	0.42	-4.60%	79,286
Mar 26, 2026	0.43	0.44	0.43	0.44	0.44	-1.14%	3,574
Mar 24, 2026	0.43	0.44	0.42	0.44	0.44	3.53%	102,583
Mar 23, 2026	0.43	0.43	0.43	0.43	0.43	-	6,200
Mar 20, 2026	0.45	0.45	0.43	0.43	0.43	-4.49%	46,177
Mar 19, 2026	0.43	0.45	0.43	0.45	0.45	-3.26%	29,132
Mar 18, 2026	0.45	0.46	0.45	0.46	0.46	2.22%	21,842
Mar 17, 2026	0.46	0.46	0.45	0.45	0.45	-3.23%	17,126
Mar 13, 2026	0.46	0.47	0.46	0.47	0.47	1.09%	173,876
Mar 12, 2026	0.46	0.46	0.45	0.46	0.46	-	19,511
Mar 11, 2026	0.46	0.46	0.46	0.46	0.46	3.37%	168,897
Mar 10, 2026	0.46	0.46	0.45	0.45	0.45	-3.26%	352
Mar 9, 2026	0.46	0.46	0.46	0.46	0.46	-	34,647
Mar 6, 2026	0.46	0.47	0.46	0.46	0.46	-	250,356
Mar 5, 2026	0.45	0.47	0.44	0.46	0.46	12.20%	301,828
Mar 4, 2026	0.41	0.41	0.41	0.41	0.41	-3.53%	96
Mar 3, 2026	0.45	0.45	0.43	0.43	0.43	-5.56%	113,612
Mar 2, 2026	0.45	0.45	0.45	0.45	0.45	-	4,274
Feb 27, 2026	0.45	0.45	0.45	0.45	0.45	-	3,398
Feb 26, 2026	0.45	0.45	0.45	0.45	0.45	2.27%	42,562
Feb 25, 2026	0.46	0.46	0.44	0.44	0.44	-6.38%	154,528
Feb 24, 2026	0.47	0.47	0.47	0.47	0.47	2.17%	49,076
Feb 23, 2026	0.47	0.48	0.46	0.46	0.46	-2.13%	115,357
Feb 20, 2026	0.46	0.47	0.44	0.47	0.47	2.17%	34,464
Feb 19, 2026	0.45	0.46	0.44	0.46	0.46	3.37%	109,169
Feb 18, 2026	0.40	0.45	0.40	0.45	0.45	12.66%	399,758
Feb 17, 2026	0.44	0.44	0.40	0.40	0.40	-10.23%	377,046
Feb 16, 2026	0.48	0.48	0.44	0.44	0.44	-4.35%	39,375
Feb 13, 2026	0.40	0.46	0.40	0.46	0.46	15.00%	148,131
Feb 12, 2026	0.41	0.42	0.39	0.40	0.40	-1.23%	108,898
Feb 11, 2026	0.40	0.41	0.39	0.41	0.41	2.53%	102,083
Feb 10, 2026	0.40	0.40	0.37	0.40	0.40	-1.25%	167,028
Feb 9, 2026	0.41	0.42	0.39	0.40	0.40	6.67%	122,870
Feb 6, 2026	0.39	0.39	0.38	0.38	0.38	-	5,126
Feb 5, 2026	0.41	0.41	0.38	0.38	0.38	-8.54%	5,071
Feb 4, 2026	0.39	0.41	0.37	0.41	0.41	2.50%	46,274
Feb 3, 2026	0.39	0.41	0.39	0.40	0.40	8.11%	124,025
Feb 2, 2026	0.40	0.40	0.37	0.37	0.37	-7.50%	39,653
Jan 30, 2026	0.37	0.40	0.37	0.40	0.40	9.59%	130,062
Jan 29, 2026	0.36	0.37	0.35	0.37	0.37	-6.41%	106,642
Jan 28, 2026	0.38	0.39	0.38	0.39	0.39	4.00%	14,021
Jan 27, 2026	0.39	0.39	0.36	0.38	0.38	-3.85%	40,791
Jan 23, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	673
Jan 22, 2026	0.39	0.40	0.39	0.40	0.40	-	966
Jan 21, 2026	0.40	0.40	0.40	0.40	0.40	-	13,376
Jan 20, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	10,238
Jan 19, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	100,624
Jan 16, 2026	0.40	0.41	0.39	0.39	0.39	-2.50%	62,678
Jan 15, 2026	0.40	0.41	0.39	0.40	0.40	1.27%	318,923
Jan 14, 2026	0.35	0.40	0.35	0.40	0.40	12.86%	218,852
Jan 13, 2026	0.34	0.35	0.34	0.35	0.35	6.06%	33,175
Jan 12, 2026	0.33	0.34	0.33	0.33	0.33	-	49,677
Jan 8, 2026	0.34	0.34	0.33	0.33	0.33	-	13,243
Jan 7, 2026	0.34	0.34	0.33	0.33	0.33	1.54%	18,743
Jan 6, 2026	0.34	0.34	0.32	0.33	0.33	-4.41%	71,618
Jan 5, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	10,454
Jan 2, 2026	0.35	0.35	0.35	0.35	0.35	-	18,248
Dec 31, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	8,506
Dec 30, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	39,933
Dec 29, 2025	0.34	0.35	0.34	0.35	0.35	1.45%	26,940
Dec 24, 2025	0.34	0.35	0.34	0.35	0.35	2.99%	10,805
Dec 23, 2025	0.34	0.35	0.34	0.34	0.34	-2.90%	31,474
Dec 22, 2025	0.37	0.37	0.34	0.35	0.35	-4.17%	107,824
Dec 19, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	3,004
Dec 18, 2025	0.38	0.38	0.37	0.37	0.37	-2.63%	20,319
Dec 17, 2025	0.38	0.38	0.36	0.38	0.38	-5.00%	68,822
Dec 16, 2025	0.40	0.40	0.39	0.40	0.40	-	21,171
Dec 15, 2025	0.40	0.40	0.40	0.40	0.40	2.56%	115,053
Dec 12, 2025	0.39	0.39	0.39	0.39	0.39	-	5,440
Dec 11, 2025	0.39	0.39	0.38	0.39	0.39	-1.27%	1,868
Dec 10, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	52,736
Dec 9, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	40,240
Dec 8, 2025	0.41	0.41	0.39	0.40	0.40	-4.76%	206,469
Dec 5, 2025	0.42	0.42	0.41	0.42	0.42	-	17,824
Dec 4, 2025	0.41	0.42	0.41	0.42	0.42	-	42,353
Dec 3, 2025	0.42	0.43	0.41	0.42	0.42	1.20%	53,618
Dec 2, 2025	0.44	0.45	0.42	0.42	0.42	-6.74%	109,439
Dec 1, 2025	0.44	0.45	0.44	0.45	0.45	1.14%	26,156
Nov 28, 2025	0.45	0.45	0.44	0.44	0.44	-1.12%	41,025
Nov 26, 2025	0.45	0.45	0.45	0.45	0.45	1.14%	11,100
Nov 25, 2025	0.44	0.44	0.44	0.44	0.44	-	31,691