Quantum eMotion Corp. (TSXV:QNC)
Canada
· Delayed Price · Currency is CAD 4.520
+0.010 (0.22%)
At close: Mar 9, 2026
Quantum eMotion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.35 | 4.52 | 4.30 | 4.52 | 4.52 | 0.22% | 351,011 |
| Mar 6, 2026 | 4.41 | 4.56 | 4.38 | 4.51 | 4.51 | 1.12% | 211,847 |
| Mar 5, 2026 | 4.52 | 4.64 | 4.37 | 4.46 | 4.46 | -2.19% | 299,079 |
| Mar 4, 2026 | 4.31 | 4.61 | 4.31 | 4.56 | 4.56 | 3.40% | 388,375 |
| Mar 3, 2026 | 4.42 | 4.46 | 4.27 | 4.41 | 4.41 | -4.13% | 632,708 |
| Mar 2, 2026 | 4.60 | 4.69 | 4.43 | 4.60 | 4.60 | -6.69% | 785,266 |
| Feb 27, 2026 | 4.86 | 5.22 | 4.71 | 4.93 | 4.93 | - | 813,028 |
| Feb 26, 2026 | 5.11 | 5.14 | 4.76 | 4.93 | 4.93 | -4.09% | 815,339 |
| Feb 25, 2026 | 5.31 | 5.46 | 5.06 | 5.14 | 5.14 | -0.77% | 573,066 |
| Feb 24, 2026 | 6.05 | 6.07 | 5.00 | 5.18 | 5.18 | -14.80% | 2,271,731 |
| Feb 23, 2026 | 5.75 | 6.24 | 5.26 | 6.08 | 6.08 | 10.75% | 2,327,312 |
| Feb 20, 2026 | 4.81 | 5.62 | 4.81 | 5.49 | 5.49 | 16.81% | 2,207,520 |
| Feb 19, 2026 | 4.60 | 4.88 | 4.45 | 4.70 | 4.70 | 14.36% | 1,222,075 |
| Feb 18, 2026 | 4.24 | 4.26 | 4.07 | 4.11 | 4.11 | -2.61% | 372,409 |
| Feb 17, 2026 | 4.02 | 4.22 | 4.00 | 4.22 | 4.22 | -0.94% | 571,609 |
| Feb 13, 2026 | 4.37 | 4.45 | 4.20 | 4.26 | 4.26 | -1.62% | 357,703 |
| Feb 12, 2026 | 4.62 | 4.62 | 4.31 | 4.33 | 4.33 | -4.84% | 347,204 |
| Feb 11, 2026 | 4.69 | 4.70 | 4.49 | 4.55 | 4.55 | -1.30% | 203,934 |
| Feb 10, 2026 | 4.61 | 4.71 | 4.52 | 4.61 | 4.61 | - | 214,722 |
| Feb 9, 2026 | 4.65 | 4.80 | 4.54 | 4.61 | 4.61 | 1.54% | 478,940 |
| Feb 6, 2026 | 4.22 | 4.89 | 4.15 | 4.54 | 4.54 | 15.23% | 781,295 |
| Feb 5, 2026 | 4.65 | 4.72 | 3.83 | 3.94 | 3.94 | -17.57% | 1,398,039 |
| Feb 4, 2026 | 4.96 | 5.00 | 4.65 | 4.78 | 4.78 | -1.04% | 444,204 |
| Feb 3, 2026 | 4.78 | 4.90 | 4.76 | 4.83 | 4.83 | 2.33% | 455,770 |
| Feb 2, 2026 | 4.99 | 5.00 | 4.70 | 4.72 | 4.72 | -5.41% | 405,912 |
| Jan 30, 2026 | 4.90 | 5.08 | 4.86 | 4.99 | 4.99 | -2.16% | 431,694 |
| Jan 29, 2026 | 5.20 | 5.27 | 4.81 | 5.10 | 5.10 | -2.30% | 1,099,225 |
| Jan 28, 2026 | 5.23 | 5.31 | 5.05 | 5.22 | 5.22 | 0.58% | 568,621 |
| Jan 27, 2026 | 5.14 | 5.23 | 5.00 | 5.19 | 5.19 | 2.98% | 525,487 |
| Jan 26, 2026 | 5.44 | 5.44 | 4.95 | 5.04 | 5.04 | -8.36% | 917,711 |
| Jan 23, 2026 | 5.80 | 5.80 | 5.31 | 5.50 | 5.50 | -1.79% | 1,185,427 |
| Jan 22, 2026 | 4.80 | 5.65 | 4.80 | 5.60 | 5.60 | 19.91% | 2,622,884 |
| Jan 21, 2026 | 4.69 | 4.75 | 4.56 | 4.67 | 4.67 | 0.65% | 418,271 |
| Jan 20, 2026 | 4.65 | 4.90 | 4.48 | 4.64 | 4.64 | -1.07% | 686,788 |
| Jan 19, 2026 | 4.86 | 4.90 | 4.63 | 4.69 | 4.69 | -6.39% | 529,448 |
| Jan 16, 2026 | 4.74 | 5.10 | 4.59 | 5.01 | 5.01 | 5.47% | 1,653,601 |
| Jan 15, 2026 | 4.63 | 4.82 | 4.50 | 4.75 | 4.75 | 6.03% | 644,344 |
| Jan 14, 2026 | 4.64 | 4.64 | 4.42 | 4.48 | 4.48 | -5.49% | 479,727 |
| Jan 13, 2026 | 4.77 | 4.89 | 4.60 | 4.74 | 4.74 | -0.21% | 727,009 |
| Jan 12, 2026 | 4.66 | 4.81 | 4.63 | 4.75 | 4.75 | 2.81% | 799,057 |
| Jan 9, 2026 | 4.60 | 4.72 | 4.47 | 4.62 | 4.62 | 0.22% | 610,897 |
| Jan 8, 2026 | 4.56 | 4.78 | 4.38 | 4.61 | 4.61 | 0.22% | 944,450 |
| Jan 7, 2026 | 4.89 | 4.89 | 4.46 | 4.60 | 4.60 | -5.35% | 1,320,782 |
| Jan 6, 2026 | 4.98 | 4.99 | 4.72 | 4.86 | 4.86 | -3.38% | 840,931 |
| Jan 5, 2026 | 5.10 | 5.15 | 4.66 | 5.03 | 5.03 | 1.82% | 1,155,301 |
| Jan 2, 2026 | 5.16 | 5.19 | 4.88 | 4.94 | 4.94 | -1.40% | 1,301,456 |
| Dec 31, 2025 | 5.45 | 5.45 | 5.01 | 5.01 | 5.01 | -6.88% | 625,748 |
| Dec 30, 2025 | 4.90 | 5.57 | 4.88 | 5.38 | 5.38 | 7.60% | 1,329,427 |
| Dec 29, 2025 | 5.10 | 5.29 | 4.78 | 5.00 | 5.00 | -0.40% | 1,008,389 |
| Dec 24, 2025 | 4.69 | 5.04 | 4.63 | 5.02 | 5.02 | 9.37% | 672,072 |
| Dec 23, 2025 | 4.98 | 5.34 | 4.40 | 4.59 | 4.59 | -8.93% | 2,294,219 |
| Dec 22, 2025 | 5.64 | 5.94 | 4.76 | 5.04 | 5.04 | -2.70% | 6,309,679 |
| Dec 19, 2025 | 4.58 | 5.86 | 4.36 | 5.18 | 5.18 | 12.12% | 14,984,567 |
| Dec 18, 2025 | 4.06 | 4.72 | 4.03 | 4.62 | 4.62 | 14.93% | 3,082,984 |
| Dec 17, 2025 | 3.77 | 4.16 | 3.72 | 4.02 | 4.02 | 6.07% | 3,910,044 |
| Dec 16, 2025 | 3.30 | 3.80 | 3.21 | 3.79 | 3.79 | 8.60% | 3,106,093 |
| Dec 15, 2025 | 2.91 | 3.49 | 2.85 | 3.49 | 3.49 | 26.45% | 3,692,761 |
| Dec 12, 2025 | 2.77 | 2.93 | 2.70 | 2.76 | 2.76 | -1.43% | 746,020 |
| Dec 11, 2025 | 2.90 | 2.90 | 2.75 | 2.80 | 2.80 | -5.72% | 1,057,730 |
| Dec 10, 2025 | 3.07 | 3.12 | 2.93 | 2.97 | 2.97 | -4.81% | 865,787 |
| Dec 9, 2025 | 3.15 | 3.21 | 3.11 | 3.12 | 3.12 | -3.11% | 396,078 |
| Dec 8, 2025 | 3.36 | 3.41 | 3.18 | 3.22 | 3.22 | -4.17% | 551,184 |
| Dec 5, 2025 | 3.54 | 3.56 | 3.31 | 3.36 | 3.36 | -4.00% | 1,008,031 |
| Dec 4, 2025 | 3.33 | 3.54 | 3.24 | 3.50 | 3.50 | 4.79% | 1,182,577 |
| Dec 3, 2025 | 3.15 | 3.36 | 3.04 | 3.34 | 3.34 | 8.09% | 1,051,821 |
| Dec 2, 2025 | 3.10 | 3.31 | 3.06 | 3.09 | 3.09 | 1.98% | 861,180 |
| Dec 1, 2025 | 3.05 | 3.21 | 3.00 | 3.03 | 3.03 | -8.18% | 1,008,977 |
| Nov 28, 2025 | 3.35 | 3.42 | 3.23 | 3.30 | 3.30 | -0.90% | 620,264 |
| Nov 27, 2025 | 3.56 | 3.56 | 3.17 | 3.33 | 3.33 | 1.22% | 1,436,186 |
| Nov 26, 2025 | 3.01 | 3.31 | 2.93 | 3.29 | 3.29 | 11.15% | 1,769,608 |
| Nov 25, 2025 | 3.00 | 3.12 | 2.73 | 2.96 | 2.96 | 2.42% | 1,610,477 |
| Nov 24, 2025 | 2.50 | 2.94 | 2.48 | 2.89 | 2.89 | 17.00% | 1,125,126 |
| Nov 21, 2025 | 2.39 | 2.50 | 2.25 | 2.47 | 2.47 | 2.49% | 1,253,477 |
| Nov 20, 2025 | 2.58 | 2.71 | 2.33 | 2.41 | 2.41 | -0.82% | 2,029,048 |
| Nov 19, 2025 | 2.69 | 2.69 | 2.33 | 2.43 | 2.43 | -6.54% | 1,510,276 |
| Nov 18, 2025 | 2.25 | 2.66 | 2.20 | 2.60 | 2.60 | 5.69% | 2,699,260 |
| Nov 17, 2025 | 2.81 | 2.85 | 2.41 | 2.46 | 2.46 | -14.88% | 1,882,292 |
| Nov 14, 2025 | 2.55 | 2.99 | 2.40 | 2.89 | 2.89 | 0.35% | 2,755,268 |
| Nov 13, 2025 | 3.10 | 3.17 | 2.86 | 2.88 | 2.88 | -13.51% | 2,045,780 |
| Nov 12, 2025 | 3.58 | 3.63 | 3.30 | 3.33 | 3.33 | -6.98% | 1,254,849 |
| Nov 11, 2025 | 3.45 | 3.69 | 3.40 | 3.58 | 3.58 | 2.29% | 830,195 |
| Nov 10, 2025 | 3.69 | 3.80 | 3.44 | 3.50 | 3.50 | - | 1,881,817 |
| Nov 7, 2025 | 3.14 | 3.54 | 3.07 | 3.50 | 3.50 | 0.29% | 2,026,741 |
| Nov 6, 2025 | 3.90 | 3.91 | 3.37 | 3.49 | 3.49 | -7.18% | 1,854,103 |
| Nov 5, 2025 | 3.50 | 3.81 | 3.30 | 3.76 | 3.76 | 16.41% | 3,236,052 |
| Nov 4, 2025 | 3.04 | 3.45 | 2.85 | 3.23 | 3.23 | -9.01% | 5,984,755 |
| Nov 3, 2025 | 4.41 | 4.41 | 3.42 | 3.55 | 3.55 | -24.95% | 5,367,314 |
| Oct 31, 2025 | 4.90 | 5.09 | 4.43 | 4.73 | 4.73 | -0.42% | 3,455,331 |
| Oct 30, 2025 | 5.10 | 5.11 | 4.29 | 4.75 | 4.75 | -2.86% | 8,874,069 |
| Oct 29, 2025 | 4.08 | 4.94 | 4.03 | 4.89 | 4.89 | 22.25% | 6,974,069 |
| Oct 28, 2025 | 3.66 | 4.00 | 3.47 | 4.00 | 4.00 | 10.80% | 3,319,450 |
| Oct 27, 2025 | 3.70 | 3.72 | 3.54 | 3.61 | 3.61 | 2.85% | 2,973,534 |
| Oct 24, 2025 | 3.42 | 3.60 | 3.31 | 3.51 | 3.51 | 3.24% | 2,700,302 |
| Oct 23, 2025 | 3.27 | 3.46 | 3.15 | 3.40 | 3.40 | 17.24% | 4,423,190 |
| Oct 22, 2025 | 2.94 | 3.10 | 2.74 | 2.90 | 2.90 | -11.31% | 4,251,192 |
| Oct 21, 2025 | 3.48 | 3.48 | 2.97 | 3.27 | 3.27 | 4.14% | 6,151,624 |
| Oct 20, 2025 | 2.74 | 3.17 | 2.71 | 3.14 | 3.14 | 21.71% | 5,752,906 |
| Oct 17, 2025 | 2.09 | 2.63 | 2.07 | 2.58 | 2.58 | 15.70% | 3,888,674 |
| Oct 16, 2025 | 2.54 | 2.54 | 2.20 | 2.23 | 2.23 | -7.85% | 2,215,215 |
| Oct 15, 2025 | 2.46 | 2.62 | 2.32 | 2.42 | 2.42 | 2.54% | 4,183,884 |