Skip to main content
01 Quantum Inc. (TSXV:ONE)
Canada flag Canada · Delayed Price · Currency is CAD
0.575
-0.035 (-5.74%)
At close: Dec 5, 2025

01 Quantum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.600.600.550.580.58-5.74%329,703
Dec 4, 20250.600.670.570.610.61-1.61%461,631
Dec 3, 20250.590.640.590.620.6210.71%163,555
Dec 2, 20250.550.610.550.560.563.70%249,720
Dec 1, 20250.560.580.530.540.54-6.90%181,927
Nov 28, 20250.620.620.580.580.58-6.45%140,978
Nov 27, 20250.610.630.600.620.625.08%58,815
Nov 26, 20250.620.620.570.590.59-286,339
Nov 25, 20250.590.620.540.590.59-464,297
Nov 24, 20250.550.620.550.590.593.51%361,447
Nov 21, 20250.560.580.520.570.573.64%229,519
Nov 20, 20250.580.650.520.550.551.85%723,969
Nov 19, 20250.580.600.510.540.54-6.90%403,943
Nov 18, 20250.550.630.550.580.587.41%768,265
Nov 17, 20250.620.670.540.540.54-18.18%852,773
Nov 14, 20250.650.730.630.660.66-5.71%544,053
Nov 13, 20250.820.820.670.700.70-13.58%1,062,527
Nov 12, 20250.890.960.800.810.81-8.99%330,800
Nov 11, 20250.910.960.860.890.891.14%337,525
Nov 10, 20250.930.990.880.880.88-4.35%229,921
Nov 7, 20250.800.960.720.920.9212.20%697,607
Nov 6, 20250.990.990.820.820.82-13.68%341,990
Nov 5, 20250.900.970.880.950.9514.46%381,378
Nov 4, 20250.901.010.820.830.83-17.00%1,363,732
Nov 3, 20251.211.210.971.001.00-19.35%1,126,996
Oct 31, 20251.221.391.171.241.243.33%2,142,390
Oct 30, 20251.051.221.031.201.2027.66%2,916,430
Oct 29, 20250.870.940.820.940.9413.25%530,009
Oct 28, 20250.840.870.780.830.83-6.74%450,186
Oct 27, 20250.950.950.860.890.89-6.32%404,645
Oct 24, 20250.960.970.940.950.95-2.06%390,103
Oct 23, 20250.920.970.890.970.9714.12%424,050
Oct 22, 20250.890.930.790.850.85-10.53%395,156
Oct 21, 20250.980.990.940.950.955.56%977,268
Oct 20, 20250.820.930.760.900.9011.11%322,050
Oct 17, 20250.720.830.720.810.8110.96%383,703
Oct 16, 20250.830.830.720.730.73-16.09%492,216
Oct 15, 20250.961.000.840.870.87-12.12%922,213
Oct 14, 20250.900.990.850.990.9932.00%2,674,148
Oct 10, 20250.800.820.650.750.75-1.32%886,517
Oct 9, 20250.820.840.660.760.765.56%1,375,563
Oct 8, 20250.540.730.540.720.7238.46%1,330,597
Oct 7, 20250.530.540.500.520.52-185,199
Oct 6, 20250.500.530.500.520.526.12%307,915
Oct 3, 20250.490.500.480.490.494.26%45,130
Oct 2, 20250.470.490.460.470.474.44%147,299
Oct 1, 20250.490.490.450.450.45-5.26%80,759
Sep 30, 20250.500.500.470.480.48-3.06%50,548
Sep 29, 20250.510.510.480.490.49-2.00%91,689
Sep 26, 20250.520.520.470.500.50-53,606
Sep 25, 20250.510.520.480.500.502.04%215,401
Sep 24, 20250.490.500.470.490.49-166,806
Sep 23, 20250.560.570.480.490.49-12.50%294,762
Sep 22, 20250.620.630.530.560.56-3.45%301,143
Sep 19, 20250.510.590.500.580.5811.54%255,005
Sep 18, 20250.630.630.500.520.52-8.77%288,156
Sep 17, 20250.470.640.470.570.5723.91%876,640
Sep 16, 20250.470.480.460.460.46-3.16%98,800
Sep 15, 20250.450.500.450.480.482.15%178,921
Sep 12, 20250.470.490.460.470.47-76,576
Sep 11, 20250.480.490.420.470.47-155,896
Sep 10, 20250.440.480.420.470.476.90%332,601
Sep 9, 20250.430.440.420.440.443.57%79,000
Sep 8, 20250.390.420.390.420.425.00%100,160
Sep 5, 20250.410.410.390.400.40-1.23%13,500
Sep 4, 20250.420.420.410.410.41-3.57%9,500
Sep 3, 20250.420.420.400.420.422.44%78,500
Sep 2, 20250.410.440.410.410.41-27,317
Aug 29, 20250.430.440.410.410.41-2.38%86,500
Aug 28, 20250.440.440.410.420.42-3.45%13,510
Aug 27, 20250.450.450.420.440.44-1.14%7,475
Aug 26, 20250.440.440.430.440.444.76%5,050
Aug 25, 20250.420.450.410.420.421.20%133,880
Aug 22, 20250.400.420.400.420.426.41%31,620
Aug 21, 20250.390.400.380.390.392.63%36,184
Aug 20, 20250.410.410.370.380.38-3.80%47,700
Aug 19, 20250.410.420.390.400.40-3.66%51,110
Aug 18, 20250.450.450.410.410.41-5.75%30,518
Aug 15, 20250.430.460.430.440.441.16%65,000
Aug 14, 20250.440.440.430.430.43-2.27%16,100
Aug 13, 20250.450.450.430.440.443.53%30,400
Aug 12, 20250.440.460.430.430.432.41%23,342
Aug 11, 20250.440.460.420.420.42-7.78%80,543
Aug 8, 20250.470.470.450.450.45-4.26%13,129
Aug 7, 20250.450.470.450.470.476.82%49,442
Aug 6, 20250.450.460.440.440.44-1.12%11,150
Aug 5, 20250.460.480.440.450.45-5.32%53,081
Aug 1, 20250.490.490.450.470.47-3.09%95,073
Jul 31, 20250.470.490.460.490.496.59%514,754
Jul 30, 20250.470.480.450.460.46-156,238
Jul 29, 20250.430.470.420.460.469.64%30,750
Jul 28, 20250.430.440.420.420.421.22%51,214
Jul 25, 20250.410.420.390.410.412.50%200,698
Jul 24, 20250.440.440.400.400.40-1.23%67,917
Jul 23, 20250.440.440.410.410.41-4.71%47,289
Jul 22, 20250.460.470.430.430.43-6.59%101,298
Jul 21, 20250.470.470.450.460.46-3.19%22,302
Jul 18, 20250.420.470.420.470.4711.90%169,544
Jul 17, 20250.420.440.410.420.422.44%217,301
Jul 16, 20250.420.420.390.410.41-104,940