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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.48	0.48	0.48	0.49	0.48	164,776
February 19, 2026	0.48	0.5	0.5	0.51	0.48	23,840
February 18, 2026	0.5	0.48	0.48	0.53	0.48	165,700
February 17, 2026	0.52	0.5	0.5	0.52	0.5	56,001
February 13, 2026	0.57	0.52	0.52	0.57	0.51	51,114
February 12, 2026	0.52	0.56	0.56	0.56	0.51	44,728
February 11, 2026	0.53	0.52	0.52	0.54	0.52	39,503
February 10, 2026	0.57	0.54	0.54	0.57	0.54	78,006
February 09, 2026	0.56	0.57	0.57	0.6	0.55	173,845
February 06, 2026	0.53	0.54	0.54	0.56	0.51	212,716
February 05, 2026	0.57	0.51	0.51	0.57	0.5	175,300
February 04, 2026	0.6	0.56	0.56	0.6	0.54	90,000
February 03, 2026	0.58	0.58	0.58	0.61	0.54	83,800
February 02, 2026	0.54	0.57	0.57	0.58	0.54	76,100
January 30, 2026	0.55	0.56	0.56	0.62	0.54	235,107
January 29, 2026	0.63	0.61	0.61	0.65	0.58	136,300
January 28, 2026	0.68	0.65	0.65	0.68	0.62	294,000
January 27, 2026	0.66	0.67	0.67	0.68	0.65	62,523
January 26, 2026	0.7	0.65	0.65	0.75	0.65	281,703
January 23, 2026	0.72	0.72	0.72	0.76	0.7	286,200
January 22, 2026	0.67	0.7	0.7	0.72	0.63	290,100
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

01 Quantum Inc. (ONE.V) TSXV