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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	0.67	0.6	0.6	0.67	0.6	387,369
January 20, 2026	0.62	0.66	0.66	0.68	0.61	287,502
January 19, 2026	0.65	0.65	0.65	0.67	0.61	196,900
January 16, 2026	0.64	0.64	0.64	0.68	0.64	246,300
January 15, 2026	0.63	0.62	0.62	0.67	0.6	215,800
January 14, 2026	0.62	0.63	0.63	0.65	0.6	434,200
January 13, 2026	0.66	0.65	0.65	0.67	0.65	159,400
January 12, 2026	0.68	0.68	0.68	0.71	0.67	146,009
January 09, 2026	0.71	0.69	0.69	0.73	0.67	77,221
January 08, 2026	0.67	0.68	0.68	0.72	0.67	20,800
January 07, 2026	0.74	0.69	0.69	0.74	0.66	123,244
January 06, 2026	0.76	0.72	0.72	0.78	0.7	255,328
January 05, 2026	0.77	0.82	0.82	0.83	0.75	339,949
January 02, 2026	0.77	0.72	0.72	0.77	0.7	86,800
December 31, 2025	0.76	0.74	0.74	0.79	0.72	149,400
December 30, 2025	0.66	0.74	0.74	0.79	0.66	430,400
December 29, 2025	0.67	0.64	0.64	0.67	0.62	88,640
December 23, 2025	0.73	0.65	0.65	0.73	0.65	342,302
December 22, 2025	0.65	0.7	0.7	0.72	0.65	308,400
December 19, 2025	0.63	0.62	0.62	0.66	0.6	383,018
December 18, 2025	0.59	0.65	0.65	0.66	0.59	297,200
December 17, 2025	0.6	0.57	0.57	0.67	0.57	508,035
December 16, 2025	0.52	0.59	0.59	0.59	0.52	300,800
December 15, 2025	0.51	0.54	0.54	0.54	0.51	80,114
December 12, 2025	0.54	0.54	0.54	0.55	0.51	186,819
December 11, 2025	0.55	0.54	0.54	0.57	0.53	156,841
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

01 Quantum Inc. (ONE.V) TSXV