NYSEAMERICAN : QNC
Quantum eMotion Corp. — Price history
Technology · Semiconductors · Canada
Last price 1 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 218.59M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Quantum eMotion Corp. (QNC) closed at 0.9595 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.06 | 1.06 | 0.9701 | 0.9595 | 501,291 | -4.05% |
| 2026-10-30 | 1.07 | 1.07 | 1 | 1 | 616,617 | -9.91% |
| 2026-10-29 | 1.08 | 1.16 | 1.08 | 1.11 | 281,844 | +0.91% |
| 2026-10-28 | 1.1 | 1.12 | 1.07 | 1.1 | 253,788 | +0.92% |
| 2026-10-27 | 1.04 | 1.15 | 1.03 | 1.09 | 744,261 | +1.87% |
| 2026-10-26 | 1.01 | 1.11 | 1.01 | 1.07 | 443,760 | +0.94% |
| 2026-10-23 | 1.11 | 1.16 | 1.06 | 1.06 | 456,910 | -8.62% |
| 2026-10-22 | 1.19 | 1.21 | 1.1 | 1.16 | 786,323 | -4.92% |
| 2026-10-21 | 1.26 | 1.29 | 1.215 | 1.22 | 384,137 | -4.69% |
| 2026-10-20 | 1.18 | 1.29 | 1.16 | 1.28 | 630,305 | +4.92% |
| 2026-10-19 | 1.26 | 1.29 | 1.18 | 1.22 | 837,070 | +0.00% |
| 2026-10-16 | 1.33 | 1.35 | 1.22 | 1.22 | 645,355 | -6.15% |
| 2026-10-15 | 1.26 | 1.34 | 1.25 | 1.3 | 845,142 | -0.76% |
| 2026-10-14 | 1.41 | 1.41 | 1.31 | 1.31 | 943,636 | -9.03% |
| 2026-10-13 | 1.4 | 1.5 | 1.38 | 1.44 | 848,610 | +2.13% |
| 2026-10-12 | 1.55 | 1.576 | 1.39 | 1.41 | 944,828 | -10.76% |
| 2026-10-09 | 1.58 | 1.58 | 1.53 | 1.58 | 403,177 | +2.60% |
| 2026-10-08 | 1.56 | 1.565 | 1.53 | 1.54 | 322,827 | -1.28% |
| 2026-10-07 | 1.6 | 1.61 | 1.56 | 1.56 | 315,988 | -4.29% |
| 2026-10-06 | 1.63 | 1.67 | 1.61 | 1.63 | 421,835 | -0.61% |
| 2026-10-05 | 1.62 | 1.69 | 1.58 | 1.64 | 712,977 | +3.14% |
| 2026-10-02 | 1.69 | 1.74 | 1.585 | 1.59 | 1,040,197 | -8.62% |
| 2026-10-01 | 1.57 | 1.74 | 1.55 | 1.74 | 1,409,399 | +17.57% |
| 2026-09-30 | 1.77 | 1.77 | 1.46 | 1.48 | 1,718,520 | -15.43% |
| 2026-09-29 | 2.06 | 2.06 | 1.703 | 1.75 | 4,182,610 | -20.45% |
| 2026-09-28 | 1.88 | 2.21 | 1.85 | 2.2 | 1,542,732 | +17.02% |
| 2026-09-25 | 1.9 | 1.94 | 1.87 | 1.88 | 678,458 | -0.53% |
| 2026-09-24 | 1.98 | 2 | 1.88 | 1.89 | 1,187,249 | -6.90% |
| 2026-09-23 | 1.78 | 2.04 | 1.77 | 2.03 | 1,496,156 | +15.34% |
| 2026-09-22 | 1.77 | 1.82 | 1.73 | 1.76 | 554,607 | -0.56% |
| 2026-09-21 | 1.69 | 1.77 | 1.685 | 1.77 | 904,708 | +5.99% |
| 2026-09-18 | 1.71 | 1.76 | 1.65 | 1.67 | 2,908,921 | -1.76% |
| 2026-09-17 | 1.7 | 1.8 | 1.68 | 1.7 | 814,396 | +0.00% |
| 2026-09-16 | 1.83 | 1.86 | 1.67 | 1.7 | 1,383,928 | -5.56% |
| 2026-09-15 | 1.9 | 1.99 | 1.8 | 1.8 | 1,373,399 | -5.76% |
| 2026-09-14 | 1.65 | 2.09 | 1.635 | 1.91 | 5,756,868 | +12.35% |
| 2026-09-11 | 1.72 | 1.76 | 1.675 | 1.7 | 330,905 | -0.58% |
| 2026-09-10 | 1.72 | 1.8 | 1.71 | 1.71 | 459,202 | -2.84% |
| 2026-09-09 | 1.8 | 1.82 | 1.735 | 1.76 | 373,582 | -3.30% |
| 2026-09-08 | 1.79 | 1.89 | 1.72 | 1.82 | 1,141,523 | +5.81% |
| 2026-09-04 | 1.74 | 1.75 | 1.69 | 1.72 | 359,861 | -1.71% |
| 2026-09-03 | 1.86 | 1.9 | 1.67 | 1.75 | 1,406,533 | -6.91% |
| 2026-09-02 | 1.93 | 1.94 | 1.87 | 1.88 | 998,511 | -4.08% |
| 2026-09-01 | 1.97 | 2.03 | 1.94 | 1.96 | 403,064 | -3.45% |
| 2026-08-31 | 2 | 2.035 | 1.98 | 2.03 | 290,503 | +0.00% |
| 2026-08-28 | 2.05 | 2.1 | 2 | 2.03 | 347,643 | -1.46% |
| 2026-08-27 | 2.06 | 2.15 | 2.05 | 2.06 | 404,736 | -1.44% |
| 2026-08-26 | 2.05 | 2.12 | 2.04 | 2.09 | 529,784 | +2.45% |
| 2026-08-25 | 2.03 | 2.115 | 2.015 | 2.04 | 331,947 | +0.00% |
| 2026-08-24 | 2.09 | 2.115 | 2.01 | 2.04 | 691,656 | -4.23% |
| 2026-08-21 | 2.22 | 2.22 | 2.11 | 2.13 | 325,386 | -1.84% |
| 2026-08-20 | 2.2 | 2.245 | 2.15 | 2.17 | 260,500 | -2.69% |
| 2026-08-19 | 2.24 | 2.255 | 2.17 | 2.23 | 467,572 | +1.36% |
| 2026-08-18 | 2.15 | 2.24 | 2.09 | 2.2 | 700,848 | -1.35% |
| 2026-08-17 | 2.28 | 2.34 | 2.201 | 2.23 | 536,895 | -8.23% |
| 2026-08-14 | 2.37 | 2.51 | 2.36 | 2.43 | 607,413 | +1.67% |
| 2026-08-13 | 2.42 | 2.545 | 2.38 | 2.39 | 516,927 | -0.83% |
| 2026-08-12 | 2.29 | 2.41 | 2.29 | 2.41 | 504,163 | +5.24% |
| 2026-08-11 | 2.23 | 2.319 | 2.2 | 2.29 | 377,520 | +2.69% |
| 2026-08-10 | 2.21 | 2.265 | 2.185 | 2.23 | 287,983 | +0.00% |
| 2026-08-07 | 2.18 | 2.23 | 2.165 | 2.23 | 305,584 | +2.76% |
| 2026-08-06 | 2.18 | 2.2 | 2.14 | 2.17 | 248,044 | -0.91% |
| 2026-08-05 | 2.3 | 2.32 | 2.16 | 2.19 | 400,689 | -0.45% |
| 2026-08-04 | 2.19 | 2.24 | 2.12 | 2.2 | 540,071 | +4.27% |
| 2026-08-03 | 2.08 | 2.175 | 2.005 | 2.11 | 327,037 | +2.43% |
| 2026-07-31 | 2.15 | 2.18 | 2.04 | 2.06 | 287,479 | -3.29% |
| 2026-07-30 | 2.01 | 2.145 | 1.975 | 2.13 | 540,948 | +9.79% |
| 2026-07-29 | 2.06 | 2.11 | 1.91 | 1.94 | 985,546 | -5.83% |
| 2026-07-28 | 2.19 | 2.2 | 2.05 | 2.06 | 782,849 | -8.04% |
| 2026-07-27 | 2.13 | 2.31 | 2.13 | 2.24 | 471,884 | +7.18% |
| 2026-07-24 | 2.16 | 2.16 | 2.06 | 2.09 | 356,756 | -3.24% |
| 2026-07-23 | 2.19 | 2.25 | 2.1 | 2.16 | 358,420 | -2.26% |
| 2026-07-22 | 2.22 | 2.3 | 2.2 | 2.21 | 786,048 | +0.45% |
| 2026-07-21 | 2.12 | 2.22 | 2.085 | 2.2 | 832,076 | +5.77% |
| 2026-07-20 | 2.24 | 2.24 | 2.05 | 2.08 | 596,825 | -4.15% |
| 2026-07-17 | 2.21 | 2.24 | 2.11 | 2.17 | 766,558 | -3.13% |
| 2026-07-16 | 2.46 | 2.5 | 2.175 | 2.24 | 1,468,208 | -7.44% |
| 2026-07-15 | 2.46 | 2.49 | 2.38 | 2.42 | 496,581 | -2.02% |
| 2026-07-14 | 2.5 | 2.559 | 2.39 | 2.47 | 798,827 | +0.41% |
| 2026-07-13 | 2.66 | 2.68 | 2.4 | 2.46 | 1,430,041 | -10.55% |
| 2026-07-10 | 2.8 | 2.83 | 2.68 | 2.75 | 552,490 | -2.48% |
| 2026-07-09 | 2.83 | 2.88 | 2.77 | 2.82 | 456,855 | +0.00% |
| 2026-07-08 | 2.68 | 2.82 | 2.68 | 2.82 | 695,208 | +2.55% |
| 2026-07-07 | 2.81 | 2.83 | 2.68 | 2.75 | 1,047,208 | -3.51% |
| 2026-07-06 | 3.01 | 3.04 | 2.79 | 2.85 | 1,097,363 | -4.36% |
| 2026-07-02 | 3.02 | 3.145 | 2.93 | 2.98 | 796,873 | +0.00% |
| 2026-07-01 | 3.1 | 3.17 | 2.96 | 2.98 | 491,517 | -4.49% |
| 2026-06-30 | 3.08 | 3.19 | 3.04 | 3.12 | 919,043 | +1.30% |
| 2026-06-29 | 3.05 | 3.11 | 2.95 | 3.08 | 536,580 | +3.01% |
| 2026-06-26 | 3.1 | 3.1 | 2.955 | 2.99 | 651,977 | -3.86% |
| 2026-06-25 | 3.18 | 3.25 | 3.08 | 3.11 | 564,412 | +1.63% |
| 2026-06-24 | 3.2 | 3.22 | 3 | 3.06 | 615,997 | -3.47% |
| 2026-06-23 | 3.38 | 3.48 | 3.15 | 3.17 | 824,334 | -10.20% |
| 2026-06-22 | 3.19 | 3.59 | 3.12 | 3.53 | 1,092,273 | +8.95% |
| 2026-06-18 | 3.25 | 3.34 | 2.96 | 3.24 | 27,078,114 | +2.86% |
| 2026-06-17 | 3.35 | 3.39 | 3.11 | 3.15 | 589,911 | -5.69% |
| 2026-06-16 | 3.36 | 3.39 | 3.211 | 3.34 | 1,171,639 | -1.18% |
| 2026-06-15 | 3.1 | 3.425 | 3.045 | 3.38 | 2,515,523 | +13.42% |
| 2026-06-12 | 2.95 | 3.01 | 2.9 | 2.98 | 315,031 | +1.36% |
| 2026-06-11 | 2.78 | 2.95 | 2.72 | 2.94 | 396,337 | +6.14% |
| 2026-06-10 | 2.91 | 2.95 | 2.77 | 2.77 | 431,598 | -6.42% |
| 2026-06-09 | 3.1 | 3.167 | 2.78 | 2.96 | 494,936 | -3.58% |
| 2026-06-08 | 3.04 | 3.18 | 3.02 | 3.07 | 417,095 | +3.72% |
| 2026-06-05 | 3.18 | 3.19 | 2.93 | 2.96 | 741,010 | -10.03% |
| 2026-06-04 | 3.22 | 3.32 | 3.18 | 3.29 | 543,285 | -2.37% |
| 2026-06-03 | 3.4 | 3.51 | 3.26 | 3.37 | 733,605 | -1.75% |
| 2026-06-02 | 3.11 | 3.505 | 3.11 | 3.43 | 950,570 | +8.54% |
| 2026-06-01 | 3.27 | 3.27 | 3.08 | 3.16 | 768,747 | -2.47% |
| 2026-05-29 | 3.44 | 3.5 | 3.17 | 3.24 | 923,430 | -6.36% |
| 2026-05-28 | 3.17 | 3.46 | 3.13 | 3.46 | 1,470,760 | +8.81% |
| 2026-05-27 | 3.24 | 3.389 | 3.08 | 3.18 | 888,200 | -3.34% |
| 2026-05-26 | 3.35 | 3.39 | 3.12 | 3.29 | 1,053,042 | +0.30% |
| 2026-05-22 | 2.86 | 3.28 | 2.82 | 3.28 | 2,056,858 | +15.49% |
| 2026-05-21 | 2.8 | 3.02 | 2.79 | 2.84 | 755,619 | +2.90% |
| 2026-05-20 | 2.76 | 2.87 | 2.72 | 2.76 | 643,227 | -0.36% |
| 2026-05-19 | 2.62 | 2.79 | 2.62 | 2.77 | 432,690 | +3.75% |
| 2026-05-18 | 2.73 | 2.783 | 2.596 | 2.67 | 298,624 | -1.11% |
| 2026-05-15 | 2.83 | 2.855 | 2.68 | 2.7 | 563,902 | -7.85% |
| 2026-05-14 | 2.85 | 2.936 | 2.76 | 2.93 | 503,734 | +3.17% |
| 2026-05-13 | 2.78 | 2.93 | 2.73 | 2.84 | 514,489 | +1.79% |