01 Quantum Inc. - ONE.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	0.49	0.49	0.49	0.5	0.48	45,130
October 02, 2025	0.47	0.47	0.47	0.49	0.46	147,300
October 01, 2025	0.49	0.45	0.45	0.49	0.45	80,800
September 30, 2025	0.5	0.48	0.48	0.5	0.47	50,548
September 29, 2025	0.51	0.49	0.49	0.51	0.48	91,700
September 26, 2025	0.52	0.5	0.5	0.52	0.47	53,606
September 25, 2025	0.51	0.5	0.5	0.52	0.48	215,401
September 24, 2025	0.49	0.49	0.49	0.5	0.47	166,806
September 23, 2025	0.56	0.49	0.49	0.57	0.48	294,800
September 22, 2025	0.62	0.56	0.56	0.63	0.53	301,143
September 19, 2025	0.51	0.58	0.58	0.59	0.5	255,005
September 18, 2025	0.63	0.52	0.52	0.63	0.5	288,200
September 17, 2025	0.47	0.57	0.57	0.64	0.47	876,640
September 16, 2025	0.47	0.46	0.46	0.48	0.46	98,800
September 15, 2025	0.45	0.48	0.48	0.5	0.45	178,921
September 12, 2025	0.47	0.47	0.47	0.49	0.46	76,576
September 11, 2025	0.48	0.47	0.47	0.49	0.42	155,900
September 10, 2025	0.44	0.47	0.47	0.48	0.42	332,601
September 09, 2025	0.43	0.44	0.44	0.44	0.42	79,000
September 08, 2025	0.39	0.42	0.42	0.42	0.39	100,200
September 05, 2025	0.41	0.4	0.4	0.41	0.39	13,500
September 04, 2025	0.42	0.41	0.41	0.42	0.41	9,500
September 03, 2025	0.42	0.42	0.42	0.42	0.4	78,500
September 02, 2025	0.41	0.41	0.41	0.44	0.41	27,317
August 29, 2025	0.43	0.41	0.41	0.44	0.41	86,500
August 28, 2025	0.44	0.42	0.42	0.44	0.41	13,510
August 27, 2025	0.45	0.44	0.44	0.45	0.42	7,500
August 26, 2025	0.44	0.44	0.44	0.44	0.43	5,100
August 25, 2025	0.42	0.42	0.42	0.45	0.41	133,900
August 22, 2025	0.4	0.42	0.42	0.42	0.4	31,620
August 21, 2025	0.39	0.39	0.39	0.4	0.38	36,200
August 20, 2025	0.41	0.38	0.38	0.41	0.37	47,700
August 19, 2025	0.41	0.4	0.4	0.42	0.39	51,110
August 18, 2025	0.45	0.41	0.41	0.45	0.41	30,518
August 15, 2025	0.43	0.44	0.44	0.46	0.43	65,000
August 14, 2025	0.44	0.43	0.43	0.44	0.43	16,100
August 13, 2025	0.45	0.44	0.44	0.45	0.43	30,400
August 12, 2025	0.44	0.43	0.43	0.46	0.43	23,342
August 11, 2025	0.44	0.42	0.42	0.46	0.42	80,543
August 08, 2025	0.47	0.45	0.45	0.47	0.45	13,129
August 07, 2025	0.45	0.47	0.47	0.47	0.45	49,442
August 06, 2025	0.45	0.44	0.44	0.46	0.44	11,200
August 05, 2025	0.46	0.45	0.45	0.48	0.44	53,100
August 01, 2025	0.49	0.47	0.47	0.49	0.45	95,100
July 31, 2025	0.47	0.49	0.49	0.49	0.46	514,800
July 30, 2025	0.47	0.46	0.46	0.48	0.45	156,238
July 29, 2025	0.43	0.46	0.46	0.47	0.42	30,800
July 28, 2025	0.43	0.42	0.42	0.44	0.42	51,214
July 25, 2025	0.41	0.41	0.41	0.42	0.39	200,700
July 24, 2025	0.44	0.4	0.4	0.44	0.4	67,917
July 23, 2025	0.44	0.41	0.41	0.44	0.41	47,300
July 22, 2025	0.46	0.43	0.43	0.47	0.43	101,300
July 21, 2025	0.47	0.46	0.46	0.47	0.45	22,302
July 18, 2025	0.42	0.47	0.47	0.47	0.42	169,544
July 17, 2025	0.42	0.42	0.42	0.44	0.41	217,301
July 16, 2025	0.42	0.41	0.41	0.42	0.39	104,940
July 15, 2025	0.44	0.41	0.41	0.44	0.39	186,800
July 14, 2025	0.43	0.42	0.42	0.44	0.42	19,800
July 11, 2025	0.45	0.43	0.43	0.45	0.42	70,249
July 10, 2025	0.45	0.45	0.45	0.45	0.42	80,800

01 Quantum Inc. (ONE.V) TSXV