QTREX Quantum Ltd (QTEX) Historical Prices

359 Followers

Time Period

Events

QTEX historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 04, 2026	1.10	1.12	1.01	1.01	1.01	-9.82%	3,331,351	0.37
Nov 03, 2026	1.12	1.17	1.10	1.12	1.12	+0.00%	2,137,038	0.24
Nov 02, 2026	1.19	1.25	1.10	1.12	1.12	-8.20%	2,541,249	0.28
Oct 30, 2026	1.25	1.25	1.18	1.22	1.22	-7.58%	2,694,396	0.30
Oct 29, 2026	1.29	1.33	1.24	1.32	1.32	-3.65%	2,280,292	0.25
Oct 28, 2026	1.32	1.38	1.29	1.37	1.37	+1.48%	3,482,076	0.39
Oct 27, 2026	1.34	1.36	1.30	1.35	1.35	+4.65%	5,411,863	0.60
Oct 26, 2026	1.36	1.38	1.22	1.29	1.29	-7.19%	5,100,305	0.57
Oct 23, 2026	1.38	1.40	1.36	1.39	1.39	-0.71%	2,442,349	0.28
Oct 22, 2026	1.48	1.49	1.37	1.40	1.40	-9.68%	4,894,616	0.55
Oct 21, 2026	1.46	1.58	1.40	1.55	1.55	+6.16%	6,515,147	0.74
Oct 20, 2026	1.37	1.62	1.37	1.46	1.46	+4.29%	8,848,125	1.02
Oct 19, 2026	1.50	1.52	1.36	1.40	1.40	-6.67%	6,569,121	0.75
Oct 16, 2026	1.60	1.62	1.48	1.50	1.50	-5.06%	6,663,947	0.77
Oct 15, 2026	1.44	1.68	1.44	1.58	1.58	+8.22%	10,111,760	1.18
Oct 14, 2026	1.36	1.50	1.36	1.46	1.46	-7.59%	8,235,811	0.97
Oct 13, 2026	1.46	1.61	1.43	1.58	1.58	+0.00%	8,675,678	1.04
Oct 12, 2026	1.74	1.77	1.56	1.58	1.58	-15.51%	12,503,250	1.53
Oct 09, 2026	1.63	1.93	1.50	1.87	1.87	+10.65%	20,409,881	2.58
Oct 08, 2026	1.66	1.78	1.55	1.69	1.69	+1.81%	19,486,311	2.55
Oct 07, 2026	1.36	1.66	1.35	1.66	1.66	+4.40%	23,841,170	3.25
Oct 06, 2026	1.71	1.87	1.49	1.59	1.59	+3.25%	74,098,703	11.99
Oct 05, 2026	1.31	1.63	1.17	1.54	1.54	+40.00%	103,229,508	22.52
Oct 02, 2026	0.94	1.30	0.88	1.10	1.10	+40.31%	127,444,094	48.43
Oct 01, 2026	0.70	0.87	0.70	0.78	0.78	+14.96%	11,914,630	4.54
Sep 30, 2026	0.70	0.72	0.65	0.68	0.68	+0.15%	1,748,853	0.67
Sep 29, 2026	0.71	0.72	0.65	0.68	0.68	-0.87%	4,837,384	1.87
Sep 28, 2026	0.78	0.78	0.57	0.69	0.69	-11.47%	3,955,757	1.42
Sep 25, 2026	0.82	0.83	0.74	0.78	0.78	+2.11%	2,101,544	0.75
Sep 24, 2026	0.75	0.77	0.70	0.76	0.76	-1.30%	2,193,865	0.77
Sep 23, 2026	0.83	0.83	0.77	0.77	0.77	-1.28%	1,576,761	0.55
Sep 22, 2026	0.85	0.87	0.77	0.78	0.78	-8.88%	1,846,861	0.63
Sep 21, 2026	0.85	0.88	0.83	0.86	0.86	-2.73%	1,317,390	0.44
Sep 18, 2026	0.89	0.90	0.84	0.88	0.88	+1.15%	1,128,395	0.36
Sep 17, 2026	0.86	0.92	0.82	0.87	0.87	+5.07%	1,936,052	0.58
Sep 16, 2026	0.84	0.85	0.82	0.83	0.83	-2.01%	1,443,344	0.36
Sep 15, 2026	0.86	0.87	0.84	0.85	0.85	-1.17%	767,165	0.18
Sep 14, 2026	0.88	0.90	0.85	0.86	0.86	-3.93%	1,319,745	0.30
Sep 11, 2026	0.83	0.90	0.83	0.89	0.89	+8.80%	1,315,205	0.21
Sep 10, 2026	0.83	0.84	0.80	0.82	0.82	-0.85%	647,580	0.10
Sep 09, 2026	0.89	0.90	0.83	0.83	0.83	-6.25%	1,128,761	0.17
Sep 08, 2026	0.85	0.90	0.85	0.88	0.88	+5.64%	2,125,613	0.32
Sep 07, 2026	0.86	0.87	0.83	0.83	0.83	+0.00%	0	0.00
Sep 04, 2026	0.86	0.87	0.83	0.83	0.83	+1.83%	1,533,413	0.20
Sep 03, 2026	0.85	0.86	0.81	0.82	0.82	+0.25%	946,641	0.12
Sep 02, 2026	0.83	0.88	0.79	0.82	0.82	+2.26%	2,241,502	0.28
Sep 01, 2026	0.83	0.84	0.79	0.80	0.80	-3.51%	1,063,228	0.13
Aug 31, 2026	0.86	0.87	0.81	0.83	0.83	-0.84%	1,139,599	0.13
Aug 28, 2026	0.86	0.86	0.81	0.83	0.83	-1.18%	899,272	0.09
Aug 27, 2026	0.84	0.86	0.82	0.84	0.84	+3.18%	1,496,062	0.13

QTREX Quantum Ltd historical prices

QTREX Quantum Ltd (QTEX) Historical Prices

Become an Expert with TipRanks Premium