Skip to main content
01 Quantum Inc. (TSXV:ONE)
Canada flag Canada · Delayed Price · Currency is CAD
0.430
-0.010 (-2.27%)
Apr 28, 2026, 2:08 PM EST

01 Quantum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.430.460.430.430.43-2.27%25,680
Apr 27, 20260.480.480.440.440.44-7.37%80,850
Apr 24, 20260.480.490.480.480.483.26%31,565
Apr 23, 20260.490.490.460.460.46-6.12%32,049
Apr 22, 20260.450.510.450.490.4911.36%122,303
Apr 21, 20260.470.490.440.440.44-6.38%90,030
Apr 20, 20260.480.500.470.470.47-3.09%44,355
Apr 17, 20260.490.540.460.490.49-1.02%138,690
Apr 16, 20260.450.500.430.490.4911.36%158,861
Apr 15, 20260.410.460.410.440.446.02%308,530
Apr 14, 20260.380.420.380.420.429.21%21,796
Apr 13, 20260.410.420.380.380.38-1.30%44,118
Apr 10, 20260.390.390.390.390.39-15,528
Apr 9, 20260.380.400.380.390.391.32%27,793
Apr 8, 20260.410.410.370.380.38-61,844
Apr 7, 20260.370.410.370.380.385.56%49,595
Apr 6, 20260.380.410.360.360.36-4.00%15,999
Apr 2, 20260.380.400.380.380.38-10.71%62,637
Apr 1, 20260.430.430.420.420.42-2.33%11,610
Mar 31, 20260.430.430.420.430.433.61%4,415
Mar 30, 20260.410.420.410.420.42-31,949
Mar 27, 20260.430.430.420.420.42-8.79%33,511
Mar 26, 20260.460.470.450.460.46-3.19%116,356
Mar 25, 20260.460.490.430.470.476.82%157,451
Mar 24, 20260.380.440.380.440.4417.33%234,107
Mar 23, 20260.350.430.350.380.387.14%181,073
Mar 20, 20260.350.370.320.350.35-256,667
Mar 19, 20260.400.400.340.350.35-10.26%43,867
Mar 18, 20260.390.440.350.390.392.63%346,571
Mar 17, 20260.350.400.350.380.387.04%195,234
Mar 16, 20260.340.380.330.360.36-0.70%147,330
Mar 13, 20260.350.380.350.360.36-3.38%52,816
Mar 12, 20260.370.370.330.370.37-2.63%398,369
Mar 11, 20260.450.450.370.380.38-10.59%111,177
Mar 10, 20260.420.430.410.430.433.66%14,151
Mar 9, 20260.440.450.410.410.41-6.82%34,726
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