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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 10, 2025	0.54	0.57	0.57	0.57	0.53	104,238
December 09, 2025	0.61	0.53	0.53	0.61	0.5	477,600
December 08, 2025	0.6	0.57	0.57	0.6	0.56	110,100
December 05, 2025	0.6	0.57	0.57	0.6	0.55	329,703
December 04, 2025	0.6	0.61	0.61	0.67	0.57	461,631
December 03, 2025	0.59	0.62	0.62	0.64	0.59	163,600
December 02, 2025	0.55	0.56	0.56	0.61	0.55	249,720
December 01, 2025	0.56	0.54	0.54	0.58	0.53	181,927
November 28, 2025	0.62	0.58	0.58	0.62	0.58	141,000
November 27, 2025	0.61	0.62	0.62	0.63	0.6	58,815
November 26, 2025	0.62	0.59	0.59	0.62	0.57	286,339
November 25, 2025	0.59	0.59	0.59	0.62	0.54	464,300
November 24, 2025	0.55	0.59	0.59	0.62	0.55	361,447
November 21, 2025	0.56	0.57	0.57	0.58	0.52	229,519
November 20, 2025	0.58	0.55	0.55	0.65	0.52	723,969
November 19, 2025	0.58	0.54	0.54	0.6	0.51	403,943
November 18, 2025	0.55	0.58	0.58	0.63	0.55	768,300
November 17, 2025	0.62	0.54	0.54	0.67	0.54	852,800
November 14, 2025	0.65	0.66	0.66	0.73	0.63	544,100
November 13, 2025	0.82	0.7	0.7	0.82	0.67	1.06M
November 12, 2025	0.89	0.81	0.81	0.96	0.8	330,800
November 11, 2025	0.91	0.89	0.89	0.96	0.86	337,525
November 10, 2025	0.93	0.88	0.88	0.99	0.88	229,921
November 07, 2025	0.8	0.92	0.92	0.96	0.72	697,607
November 06, 2025	0.99	0.82	0.82	0.99	0.82	342,000
November 05, 2025	0.9	0.95	0.95	0.97	0.88	381,400
November 04, 2025	0.9	0.83	0.83	1.01	0.82	1.36M
November 03, 2025	1.21	1	1	1.21	0.97	1.13M
October 31, 2025	1.22	1.24	1.24	1.39	1.17	2.14M
October 30, 2025	1.05	1.2	1.2	1.22	1.03	2.89M
October 29, 2025	0.87	0.94	0.94	0.94	0.82	530,009
October 28, 2025	0.84	0.83	0.83	0.87	0.78	450,200
October 27, 2025	0.95	0.89	0.89	0.95	0.86	404,645
October 24, 2025	0.96	0.95	0.95	0.97	0.94	390,103
October 23, 2025	0.92	0.97	0.97	0.97	0.89	424,100
October 22, 2025	0.89	0.85	0.85	0.93	0.79	395,156
October 21, 2025	0.98	0.95	0.95	0.99	0.94	977,300
October 20, 2025	0.82	0.9	0.9	0.93	0.76	322,100
October 17, 2025	0.72	0.81	0.81	0.83	0.72	383,703
October 16, 2025	0.83	0.73	0.73	0.83	0.72	492,216
October 15, 2025	0.96	0.87	0.87	1	0.84	922,213
October 14, 2025	0.9	0.99	0.99	0.99	0.85	2.67M
October 10, 2025	0.8	0.75	0.75	0.82	0.65	886,517
October 09, 2025	0.82	0.76	0.76	0.84	0.66	1.38M
October 08, 2025	0.54	0.72	0.72	0.73	0.54	1.33M
October 07, 2025	0.53	0.52	0.52	0.54	0.5	185,200
October 06, 2025	0.5	0.52	0.52	0.53	0.5	307,915
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

01 Quantum Inc. (ONE.V) TSXV