OTC Markets OTCPK - Delayed Quote USD

Quantum Critical Metals Corp. (ATOXF)

0.0484

-0.0008

(-1.71%)

At close: June 2 at 3:36:03 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 2, 2025	0.0461	0.0504	0.0400	0.0484	0.0484	289,225
May 30, 2025	0.0424	0.0612	0.0385	0.0492	0.0492	1,249,423
May 29, 2025	0.0640	0.0640	0.0424	0.0511	0.0511	630,059
May 28, 2025	0.0553	0.0673	0.0501	0.0573	0.0573	509,043
May 27, 2025	0.0700	0.0725	0.0620	0.0620	0.0620	550,140
May 23, 2025	0.0720	0.0744	0.0720	0.0744	0.0744	19,000
May 22, 2025	0.0797	0.0797	0.0749	0.0749	0.0749	55,000
May 21, 2025	0.0784	0.0784	0.0700	0.0701	0.0701	56,050
May 20, 2025	0.0700	0.0819	0.0700	0.0731	0.0731	133,647
May 19, 2025	0.0650	0.0800	0.0650	0.0750	0.0750	168,000
May 16, 2025	0.0702	0.0898	0.0702	0.0898	0.0898	25,000
May 15, 2025	0.0800	0.0945	0.0700	0.0753	0.0753	267,571
May 14, 2025	0.0744	0.0744	0.0725	0.0725	0.0725	22,000
May 13, 2025	0.0808	0.0808	0.0808	0.0808	0.0808	9,800
May 12, 2025	0.0730	0.0878	0.0730	0.0878	0.0878	51,582
May 9, 2025	0.0617	0.0900	0.0617	0.0715	0.0715	151,750
May 8, 2025	0.0647	0.0647	0.0647	0.0647	0.0647	-
May 7, 2025	0.0650	0.0850	0.0647	0.0647	0.0647	93,111
May 6, 2025	0.0755	0.0755	0.0755	0.0755	0.0755	-
May 5, 2025	0.0669	0.0755	0.0611	0.0755	0.0755	60,300
May 2, 2025	0.0730	0.0755	0.0709	0.0755	0.0755	19,124
May 1, 2025	0.0611	0.0799	0.0611	0.0740	0.0740	10,007
Apr 30, 2025	0.0580	0.0674	0.0580	0.0580	0.0580	29,351
Apr 29, 2025	0.0714	0.0826	0.0714	0.0826	0.0826	150,849
Apr 28, 2025	0.0560	0.0696	0.0506	0.0696	0.0696	91,505
Apr 25, 2025	0.0850	0.0850	0.0666	0.0666	0.0666	130,100
Apr 24, 2025	0.0850	0.0850	0.0850	0.0850	0.0850	10,000
Apr 23, 2025	0.0900	0.0900	0.0900	0.0900	0.0900	-
Apr 22, 2025	0.0900	0.0900	0.0822	0.0900	0.0900	100,000
Apr 21, 2025	0.0990	0.0990	0.0900	0.0900	0.0900	6,100
Apr 17, 2025	0.0900	0.0900	0.0900	0.0900	0.0900	4,500
Apr 16, 2025	0.0859	0.0900	0.0830	0.0900	0.0900	48,005
Apr 15, 2025	0.0950	0.1100	0.0810	0.0810	0.0810	25,160
Apr 14, 2025	0.0810	0.1050	0.0810	0.0942	0.0942	32,050
Apr 11, 2025	0.0930	0.0930	0.0930	0.0930	0.0930	4,000
Apr 10, 2025	0.1040	0.1050	0.0895	0.0940	0.0940	137,501
Apr 9, 2025	0.0700	0.0910	0.0700	0.0855	0.0855	198,595
Apr 8, 2025	0.0730	0.0730	0.0700	0.0700	0.0700	4,500
Apr 7, 2025	0.0787	0.0787	0.0710	0.0710	0.0710	49,000
Apr 4, 2025	0.0748	0.0860	0.0709	0.0859	0.0859	46,260
Apr 3, 2025	0.0793	0.0850	0.0793	0.0844	0.0844	2,200
Apr 2, 2025	0.0735	0.0735	0.0701	0.0735	0.0735	80,000
Apr 1, 2025	0.0802	0.0860	0.0760	0.0760	0.0760	14,250
Mar 31, 2025	0.0740	0.0748	0.0740	0.0748	0.0748	36,892
Mar 28, 2025	0.0710	0.0810	0.0710	0.0810	0.0810	3,900
Mar 27, 2025	0.0975	0.1050	0.0761	0.0761	0.0761	420,850
Mar 26, 2025	0.0883	0.0915	0.0882	0.0915	0.0915	56,730
Mar 25, 2025	0.0850	0.0928	0.0850	0.0919	0.0919	52,895
Mar 24, 2025	0.0888	0.0950	0.0888	0.0950	0.0950	16,600
Mar 21, 2025	0.0939	0.1038	0.0935	0.0935	0.0935	11,525
Mar 20, 2025	0.1000	0.1000	0.0955	0.0973	0.0973	51,201
Mar 19, 2025	0.1050	0.1050	0.0937	0.0950	0.0950	75,500
Mar 18, 2025	0.0934	0.1050	0.0902	0.1050	0.1050	24,624
Mar 17, 2025	0.1050	0.1050	0.1050	0.1050	0.1050	5,000
Mar 14, 2025	0.1204	0.1255	0.1035	0.1150	0.1150	312,262
Mar 13, 2025	0.1005	0.1260	0.0900	0.1150	0.1150	789,400
Mar 12, 2025	0.0989	0.1050	0.0862	0.1048	0.1048	94,051
Mar 11, 2025	0.0850	0.0903	0.0770	0.0850	0.0850	181,907
Mar 10, 2025	0.0950	0.0950	0.0887	0.0893	0.0893	56,540
Mar 7, 2025	0.1210	0.1210	0.1000	0.1000	0.1000	170,303
Mar 6, 2025	0.1125	0.1134	0.1079	0.1079	0.1079	6,206
Mar 5, 2025	0.1099	0.1100	0.1035	0.1050	0.1050	214,827
Mar 4, 2025	0.1280	0.1280	0.0970	0.1050	0.1050	277,138
Mar 3, 2025	0.1276	0.1276	0.1151	0.1160	0.1160	121,078
Feb 28, 2025	0.1212	0.1310	0.1180	0.1251	0.1251	569,815
Feb 27, 2025	0.1212	0.1212	0.1023	0.1168	0.1168	799,207
Feb 26, 2025	0.1212	0.1212	0.1040	0.1151	0.1151	459,545
Feb 25, 2025	0.1050	0.1152	0.0944	0.1152	0.1152	1,200,577
Feb 24, 2025	0.1101	0.1101	0.0900	0.0926	0.0926	48,932
Feb 21, 2025	0.0971	0.1001	0.0843	0.0951	0.0951	327,523
Feb 20, 2025	0.1000	0.1000	0.0869	0.0960	0.0960	446,948
Feb 19, 2025	0.1020	0.1020	0.0810	0.0880	0.0880	409,941
Feb 18, 2025	0.0982	0.1000	0.0810	0.0925	0.0925	559,866
Feb 14, 2025	0.1010	0.1055	0.0750	0.0989	0.0989	1,428,660
Feb 13, 2025	0.0760	0.1229	0.0650	0.1152	0.1152	4,702,381
Feb 12, 2025	0.0541	0.0700	0.0500	0.0679	0.0679	6,830,578
Feb 11, 2025	0.0570	0.0570	0.0450	0.0533	0.0533	512,951
Feb 10, 2025	0.0506	0.0550	0.0446	0.0550	0.0550	433,397
Feb 7, 2025	0.0355	0.0505	0.0355	0.0505	0.0505	954,622
Feb 6, 2025	0.0330	0.0330	0.0318	0.0318	0.0318	60,000
Feb 5, 2025	0.0460	0.0460	0.0368	0.0389	0.0389	87,420
Feb 4, 2025	0.0426	0.0426	0.0388	0.0388	0.0388	121,510
Feb 3, 2025	0.0355	0.0381	0.0355	0.0364	0.0364	183,950
Jan 31, 2025	0.0370	0.0386	0.0342	0.0375	0.0375	52,500
Jan 30, 2025	0.0375	0.0385	0.0366	0.0385	0.0385	50,771
Jan 29, 2025	0.0375	0.0377	0.0342	0.0365	0.0365	52,500
Jan 28, 2025	0.0400	0.0400	0.0375	0.0384	0.0384	42,000
Jan 27, 2025	0.0375	0.0375	0.0375	0.0375	0.0375	1,000
Jan 24, 2025	0.0392	0.0400	0.0376	0.0376	0.0376	22,930
Jan 23, 2025	0.0382	0.0391	0.0382	0.0391	0.0391	72,627
Jan 22, 2025	0.0380	0.0400	0.0380	0.0400	0.0400	86,524
Jan 21, 2025	0.0385	0.0399	0.0380	0.0381	0.0381	61,035
Jan 17, 2025	0.0400	0.0400	0.0344	0.0375	0.0375	406,299
Jan 16, 2025	0.0390	0.0400	0.0347	0.0397	0.0397	1,147,399
Jan 15, 2025	0.0340	0.0340	0.0320	0.0327	0.0327	113,000
Jan 14, 2025	0.0330	0.0330	0.0330	0.0330	0.0330	38,000
Jan 13, 2025	0.0314	0.0314	0.0309	0.0313	0.0313	11,243
Jan 10, 2025	0.0320	0.0350	0.0312	0.0346	0.0346	222,592
Jan 8, 2025	0.0320	0.0320	0.0320	0.0320	0.0320	145,333
Jan 7, 2025	0.0369	0.0369	0.0320	0.0320	0.0320	28,500
Jan 6, 2025	0.0379	0.0379	0.0379	0.0379	0.0379	50,000
Jan 3, 2025	0.0336	0.0400	0.0312	0.0379	0.0379	296,677
Jan 2, 2025	0.0312	0.0360	0.0310	0.0310	0.0310	202,101
Dec 31, 2024	0.0344	0.0344	0.0344	0.0344	0.0344	8,100
Dec 30, 2024	0.0301	0.0301	0.0301	0.0301	0.0301	-
Dec 27, 2024	0.0301	0.0301	0.0301	0.0301	0.0301	65,000
Dec 26, 2024	0.0301	0.0301	0.0301	0.0301	0.0301	-
Dec 24, 2024	0.0360	0.0400	0.0301	0.0301	0.0301	105,519
Dec 23, 2024	0.0343	0.0344	0.0343	0.0344	0.0344	58,000
Dec 20, 2024	0.0280	0.0378	0.0274	0.0314	0.0314	988,240
Dec 19, 2024	0.0228	0.0236	0.0220	0.0228	0.0228	68,450
Dec 18, 2024	0.0245	0.0248	0.0243	0.0243	0.0243	49,290
Dec 17, 2024	0.0274	0.0296	0.0240	0.0240	0.0240	120,231
Dec 16, 2024	0.0178	0.0523	0.0178	0.0313	0.0313	125,500
Dec 13, 2024	0.0172	0.0172	0.0172	0.0172	0.0172	-
Dec 12, 2024	0.0172	0.0172	0.0172	0.0172	0.0172	-
Dec 11, 2024	0.0172	0.0172	0.0172	0.0172	0.0172	15,000
Dec 10, 2024	0.0158	0.0158	0.0158	0.0158	0.0158	-
Dec 9, 2024	0.0126	0.0158	0.0113	0.0158	0.0158	12,000
Dec 6, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
Dec 5, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
Dec 4, 2024	0.0168	0.0177	0.0148	0.0148	0.0148	120,500
Dec 3, 2024	0.0147	0.0147	0.0147	0.0147	0.0147	-
Dec 2, 2024	0.0147	0.0147	0.0147	0.0147	0.0147	4,500
Nov 29, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
Nov 27, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
Nov 26, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
Nov 25, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
Nov 22, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	55,000
Nov 21, 2024	0.0147	0.0147	0.0147	0.0147	0.0147	100,000
Nov 20, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	200
Nov 19, 2024	0.0158	0.0158	0.0158	0.0158	0.0158	-
Nov 18, 2024	0.0159	0.0159	0.0139	0.0158	0.0158	37,000
Nov 15, 2024	0.0176	0.0176	0.0176	0.0176	0.0176	63,010
Nov 14, 2024	0.0155	0.0167	0.0155	0.0167	0.0167	20,000
Nov 13, 2024	0.0167	0.0167	0.0167	0.0167	0.0167	-
Nov 12, 2024	0.0178	0.0178	0.0167	0.0167	0.0167	17,768
Nov 11, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	1,000
Nov 8, 2024	0.0167	0.0167	0.0167	0.0167	0.0167	-
Nov 7, 2024	0.0167	0.0167	0.0167	0.0167	0.0167	8,000
Nov 6, 2024	0.0165	0.0165	0.0155	0.0162	0.0162	40,000
Nov 5, 2024	0.0168	0.0178	0.0141	0.0164	0.0164	145,000
Nov 4, 2024	0.0163	0.0163	0.0141	0.0141	0.0141	130,100
Nov 1, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Oct 31, 2024	0.0150	0.0191	0.0150	0.0180	0.0180	95,000
Oct 30, 2024	0.0220	0.0220	0.0174	0.0200	0.0200	56,900
Oct 29, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	45,000
Oct 28, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
Oct 25, 2024	0.0188	0.0223	0.0150	0.0175	0.0175	317,000
Oct 24, 2024	0.0263	0.0297	0.0244	0.0244	0.0244	43,180
Oct 23, 2024	0.0240	0.0297	0.0125	0.0236	0.0236	393,400
Oct 22, 2024	0.0297	0.0297	0.0297	0.0297	0.0297	20,000
Oct 21, 2024	0.0297	0.0297	0.0238	0.0238	0.0238	9,100
Oct 18, 2024	0.0299	0.0299	0.0200	0.0200	0.0200	13,100
Oct 17, 2024	0.0256	0.0256	0.0256	0.0256	0.0256	8,000
Oct 16, 2024	0.0249	0.0274	0.0237	0.0237	0.0237	182,200
Oct 15, 2024	0.0300	0.0300	0.0175	0.0175	0.0175	204,250
Oct 14, 2024	0.0255	0.0300	0.0230	0.0250	0.0250	377,975
Oct 11, 2024	0.0101	0.0200	0.0101	0.0200	0.0200	19,556
Oct 10, 2024	0.0162	0.0162	0.0162	0.0162	0.0162	15,000
Oct 9, 2024	0.0165	0.0165	0.0150	0.0150	0.0150	17,500
Oct 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 4, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	150,000
Oct 3, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	5,000
Oct 2, 2024	0.0178	0.0178	0.0178	0.0178	0.0178	-
Oct 1, 2024	0.0178	0.0178	0.0178	0.0178	0.0178	2,500
Sep 30, 2024	0.0186	0.0186	0.0186	0.0186	0.0186	15,376
Sep 27, 2024	0.0186	0.0186	0.0186	0.0186	0.0186	22,000
Sep 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
Sep 25, 2024	0.0161	0.0161	0.0161	0.0161	0.0161	-
Sep 24, 2024	0.0161	0.0161	0.0161	0.0161	0.0161	-
Sep 23, 2024	0.0164	0.0164	0.0152	0.0161	0.0161	15,046
Sep 20, 2024	0.0097	0.0164	0.0097	0.0164	0.0164	5,500
Sep 19, 2024	0.0172	0.0172	0.0172	0.0172	0.0172	-
Sep 18, 2024	0.0172	0.0172	0.0172	0.0172	0.0172	500
Sep 17, 2024	0.0176	0.0176	0.0176	0.0176	0.0176	4,750
Sep 16, 2024	0.0183	0.0183	0.0183	0.0183	0.0183	-
Sep 13, 2024	0.0111	0.0183	0.0111	0.0183	0.0183	5,203
Sep 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Sep 10, 2024	0.0194	0.0194	0.0194	0.0194	0.0194	-
Sep 9, 2024	0.0194	0.0194	0.0194	0.0194	0.0194	-
Sep 6, 2024	0.0194	0.0194	0.0194	0.0194	0.0194	-
Sep 5, 2024	0.0180	0.0200	0.0146	0.0194	0.0194	89,884
Sep 4, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	5,000
Sep 3, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Aug 30, 2024	0.0175	0.0180	0.0175	0.0180	0.0180	5,000
Aug 29, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Aug 28, 2024	0.0150	0.0185	0.0150	0.0185	0.0185	120,000
Aug 27, 2024	0.0167	0.0167	0.0167	0.0167	0.0167	-
Aug 26, 2024	0.0167	0.0167	0.0167	0.0167	0.0167	-
Aug 23, 2024	0.0167	0.0167	0.0167	0.0167	0.0167	-
Aug 22, 2024	0.0167	0.0167	0.0167	0.0167	0.0167	-
Aug 21, 2024	0.0167	0.0167	0.0167	0.0167	0.0167	-
Aug 20, 2024	0.0167	0.0167	0.0167	0.0167	0.0167	-
Aug 19, 2024	0.0167	0.0167	0.0167	0.0167	0.0167	-
Aug 16, 2024	0.0191	0.0200	0.0167	0.0167	0.0167	43,000
Aug 15, 2024	0.0167	0.0167	0.0167	0.0167	0.0167	-
Aug 14, 2024	0.0172	0.0172	0.0167	0.0167	0.0167	2,725
Aug 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	170
Aug 7, 2024	0.0191	0.0191	0.0191	0.0191	0.0191	-
Aug 6, 2024	0.0191	0.0191	0.0191	0.0191	0.0191	-
Aug 5, 2024	0.0191	0.0191	0.0191	0.0191	0.0191	-
Aug 2, 2024	0.0191	0.0191	0.0191	0.0191	0.0191	17,000
Aug 1, 2024	0.0172	0.0192	0.0172	0.0192	0.0192	14,500
Jul 31, 2024	0.0188	0.0188	0.0188	0.0188	0.0188	-
Jul 30, 2024	0.0200	0.0200	0.0188	0.0188	0.0188	5,100
Jul 29, 2024	0.0182	0.0182	0.0182	0.0182	0.0182	5,500
Jul 26, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jul 25, 2024	0.0176	0.0176	0.0170	0.0170	0.0170	101,250
Jul 24, 2024	0.0182	0.0182	0.0182	0.0182	0.0182	5,000
Jul 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 22, 2024	0.0224	0.0224	0.0170	0.0200	0.0200	86,000
Jul 19, 2024	0.0228	0.0228	0.0228	0.0228	0.0228	-
Jul 18, 2024	0.0228	0.0228	0.0228	0.0228	0.0228	-
Jul 17, 2024	0.0228	0.0228	0.0228	0.0228	0.0228	-
Jul 16, 2024	0.0228	0.0228	0.0228	0.0228	0.0228	-
Jul 15, 2024	0.0197	0.0228	0.0197	0.0228	0.0228	12,100
Jul 12, 2024	0.0197	0.0197	0.0197	0.0197	0.0197	-
Jul 11, 2024	0.0197	0.0197	0.0197	0.0197	0.0197	-
Jul 10, 2024	0.0197	0.0197	0.0197	0.0197	0.0197	-
Jul 9, 2024	0.0197	0.0197	0.0197	0.0197	0.0197	-
Jul 8, 2024	0.0197	0.0197	0.0197	0.0197	0.0197	-
Jul 5, 2024	0.0197	0.0197	0.0197	0.0197	0.0197	-
Jul 3, 2024	0.0197	0.0197	0.0197	0.0197	0.0197	-
Jul 2, 2024	0.0197	0.0197	0.0197	0.0197	0.0197	-
Jul 1, 2024	0.0197	0.0197	0.0197	0.0197	0.0197	-
Jun 28, 2024	0.0197	0.0197	0.0197	0.0197	0.0197	10,000
Jun 27, 2024	0.0133	0.0133	0.0133	0.0133	0.0133	-
Jun 26, 2024	0.0214	0.0214	0.0133	0.0133	0.0133	58,322
Jun 25, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	58,222
Jun 24, 2024	0.0178	0.0200	0.0178	0.0178	0.0178	24,000
Jun 21, 2024	0.0225	0.0265	0.0209	0.0265	0.0265	546,000
Jun 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 18, 2024	0.0211	0.0211	0.0200	0.0200	0.0200	58,000
Jun 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 14, 2024	0.0206	0.0206	0.0200	0.0200	0.0200	65,000
Jun 13, 2024	0.0213	0.0213	0.0213	0.0213	0.0213	-
Jun 12, 2024	0.0213	0.0213	0.0213	0.0213	0.0213	-
Jun 11, 2024	0.0213	0.0213	0.0213	0.0213	0.0213	-
Jun 10, 2024	0.0213	0.0213	0.0213	0.0213	0.0213	-
Jun 7, 2024	0.0213	0.0213	0.0213	0.0213	0.0213	15,000
Jun 6, 2024	0.0200	0.0210	0.0200	0.0210	0.0210	11,687
Jun 5, 2024	0.0217	0.0217	0.0200	0.0200	0.0200	36,000
Jun 4, 2024	0.0217	0.0217	0.0217	0.0217	0.0217	-
Jun 3, 2024	0.0217	0.0217	0.0217	0.0217	0.0217	-

GORAF Goldrea Resources Corp.

0.0170

+8.28%

PORCF POWER ONE RES CORP

0.0150

+275.00%

NKGFF Nevada King Gold Corp.

0.1610

-1.35%

CGTRF GT Resources Inc.

0.0165

+15.85%

BNTRF Benton Resources Inc.

0.0400

+6.67%

SPMTF Spearmint Resources Inc.

0.0068

-6.85%

GZDIF Grizzly Discoveries Inc.

0.0170

+10.10%

RAREF Canada Rare Earth Corp.

0.0138

+4.55%

STKXF StrikePoint Gold Inc.

0.0900

-10.00%

CAT.CN CAT Strategic Metals Corporation

0.0050

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Quantum Critical Metals Corp. (ATOXF)

Related Tickers