Skip to main content
01 Quantum Inc. (TSXV:ONE)
Canada flag Canada · Delayed Price · Currency is CAD
0.410
-0.030 (-6.82%)
Mar 9, 2026, 3:59 PM EST

01 Quantum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.440.450.420.42--5.68%34,226
Mar 6, 20260.460.460.440.440.44-2.22%6,299
Mar 5, 20260.460.460.450.450.45-2.17%17,781
Mar 4, 20260.460.490.460.460.462.22%25,173
Mar 3, 20260.500.500.450.450.45-9.09%72,717
Mar 2, 20260.470.500.470.500.50-27,897
Feb 27, 20260.460.500.450.500.50-1.00%27,900
Feb 26, 20260.520.520.500.500.50-1.96%11,671
Feb 25, 20260.470.510.470.510.5113.33%159,244
Feb 24, 20260.480.480.440.450.45-5.26%141,747
Feb 23, 20260.490.490.460.480.48-1.04%166,111
Feb 20, 20260.480.490.480.480.48-3.03%164,776
Feb 19, 20260.480.510.480.500.503.13%23,840
Feb 18, 20260.500.530.480.480.48-4.00%165,688
Feb 17, 20260.520.520.500.500.50-3.85%56,001
Feb 13, 20260.570.570.510.520.52-7.14%51,114
Feb 12, 20260.520.560.510.560.567.69%44,728
Feb 11, 20260.530.540.520.520.52-3.70%39,503
Feb 10, 20260.570.570.540.540.54-5.26%78,006
Feb 9, 20260.560.600.550.570.575.56%173,845
Feb 6, 20260.530.560.510.540.545.88%212,716
Feb 5, 20260.570.570.500.510.51-8.93%175,299
Feb 4, 20260.600.600.540.560.56-3.45%89,970
Feb 3, 20260.580.610.540.580.581.75%83,755
Feb 2, 20260.540.580.540.570.571.79%76,065
Jan 30, 20260.550.620.540.560.56-8.20%235,107
Jan 29, 20260.630.650.580.610.61-6.15%136,265
Jan 28, 20260.680.680.620.650.65-2.99%293,999
Jan 27, 20260.660.680.650.670.673.08%62,523
Jan 26, 20260.700.750.650.650.65-9.72%281,703
Jan 23, 20260.720.760.700.720.722.86%286,192
Jan 22, 20260.670.720.630.700.7012.90%290,080
Jan 21, 20260.670.670.600.620.62-6.06%396,869
Jan 20, 20260.620.680.610.660.661.54%287,502
Jan 19, 20260.650.670.610.650.651.56%196,872
Jan 16, 20260.640.680.640.640.643.23%246,274
Jan 15, 20260.630.670.600.620.62-1.59%215,793
Jan 14, 20260.620.650.600.630.63-3.08%434,195
Jan 13, 20260.660.670.650.650.65-4.41%159,394
Jan 12, 20260.680.710.670.680.68-1.45%146,009
Jan 9, 20260.710.730.670.690.691.47%77,221
Jan 8, 20260.670.720.670.680.68-1.45%20,753
Jan 7, 20260.740.740.660.690.69-4.17%123,244
Jan 6, 20260.760.780.700.720.72-12.20%255,328
Jan 5, 20260.770.830.750.820.8214.69%339,949
Jan 2, 20260.770.770.700.720.72-3.38%86,778
Dec 31, 20250.760.790.720.740.74-149,354
Dec 30, 20250.660.790.660.740.7415.62%430,360
Dec 29, 20250.670.670.620.640.64-7.25%88,640
Dec 24, 20250.680.700.630.690.696.15%34,578
Dec 23, 20250.730.730.650.650.65-7.14%342,302
Dec 22, 20250.650.720.650.700.7012.90%308,381
Dec 19, 20250.630.660.600.620.62-4.62%383,018
Dec 18, 20250.590.660.590.650.6514.04%297,152
Dec 17, 20250.600.670.570.570.57-3.39%508,035
Dec 16, 20250.520.590.520.590.599.26%300,770
Dec 15, 20250.510.540.510.540.54-80,114
Dec 12, 20250.540.550.510.540.54-186,819
Dec 11, 20250.550.570.530.540.54-5.26%156,841
Dec 10, 20250.540.570.530.570.577.55%104,238
Dec 9, 20250.610.610.500.530.53-7.02%477,599
Dec 8, 20250.600.600.560.570.57-0.87%110,090
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