Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Free Realtime Quote CAD

Quantum Critical Metals Corp. (LEAP.V)

0.1250
0.0000
(0.00%)
As of April 22 at 10:58:21 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20250.12500.12500.12500.12500.1250-
Apr 22, 20250.12500.13500.12500.12500.125055,000
Apr 21, 20250.12500.12500.12500.12500.1250-
Apr 17, 20250.12000.12500.12000.12500.125019,700
Apr 16, 20250.11500.11500.11500.11500.11503,000
Apr 15, 20250.14000.14000.14000.14000.14001,200
Apr 14, 20250.14500.15000.14500.15000.150021,500
Apr 11, 20250.14500.14500.13000.13000.130013,000
Apr 10, 20250.14500.15000.12500.12500.125063,700
Apr 9, 20250.11500.12500.09500.12000.1200261,300
Apr 8, 20250.11000.11000.11000.11000.11003,900
Apr 7, 20250.10000.11500.10000.11500.115032,500
Apr 4, 20250.10000.11000.10000.11000.11004,500
Apr 3, 20250.11000.11000.11000.11000.1100-
Apr 2, 20250.10000.11000.10000.11000.110032,200
Apr 1, 20250.10500.11000.10500.11000.11002,500
Mar 31, 20250.11500.11500.11500.11500.115081,000
Mar 28, 20250.12000.12000.12000.12000.1200-
Mar 27, 20250.12500.12500.11500.12000.1200116,500
Mar 26, 20250.15000.15000.14500.14500.14508,400
Mar 25, 20250.13000.15000.13000.15000.150036,500
Mar 24, 20250.15000.15000.15000.15000.15005,500
Mar 21, 20250.14000.15000.14000.15000.1500121,600
Mar 20, 20250.13500.14000.13500.13500.135024,700
Mar 19, 20250.13500.13500.12000.12000.12009,600
Mar 18, 20250.13000.13000.13000.13000.130012,500
Mar 17, 20250.17000.17000.17000.17000.17005,000
Mar 14, 20250.17000.17500.17000.17000.170084,500
Mar 13, 20250.13500.18000.13500.16000.1600539,100
Mar 12, 20250.12500.14000.12500.14000.140043,300
Mar 11, 20250.12000.12500.11800.12000.120070,200
Mar 10, 20250.16000.16000.12000.12000.12006,500
Mar 7, 20250.14500.15500.13000.14000.1400174,900
Mar 6, 20250.16000.16000.16000.16000.160017,000
Mar 5, 20250.16000.16000.15000.15000.150020,800
Mar 4, 20250.16500.16500.14500.15500.1550146,700
Mar 3, 20250.18000.18000.16000.17500.175079,800
Feb 28, 20250.17000.19000.17000.18000.1800547,500
Feb 27, 20250.16000.17000.15500.17000.1700514,900
Feb 26, 20250.16000.16500.15000.16500.1650226,400
Feb 25, 20250.13500.16500.13500.16500.16501,012,600
Feb 24, 20250.14500.14500.13000.13000.130054,300
Feb 21, 20250.13500.14000.13500.13500.1350344,500
Feb 20, 20250.12500.13500.12000.13500.1350242,000
Feb 19, 20250.13000.13000.12000.12000.1200111,300
Feb 18, 20250.13500.13500.11500.13000.1300367,100
Feb 14, 20250.13000.14500.11500.14000.14001,007,800
Feb 13, 20250.10000.17000.09000.16500.16503,419,700
Feb 12, 20250.07500.10000.07000.10000.10005,179,700
Feb 11, 20250.07000.07500.07000.07500.0750297,000
Feb 10, 20250.07000.07000.06500.07000.0700497,700
Feb 7, 20250.05500.06500.05500.06500.0650854,900
Feb 6, 20250.05000.05500.05000.05500.05507,500
Feb 5, 20250.05500.05500.05500.05500.0550152,000
Feb 4, 20250.05500.05500.05500.05500.0550104,100
Feb 3, 20250.05500.05500.05000.05000.050021,000
Jan 31, 20250.05000.05000.05000.05000.050023,200
Jan 30, 20250.05000.05500.05000.05500.0550248,000
Jan 29, 20250.05500.05500.05000.05000.050043,100
Jan 28, 20250.05500.05500.05500.05500.055070,000
Jan 27, 20250.05500.05500.05500.05500.055034,000
Jan 24, 20250.05500.05500.05500.05500.055025,000
Jan 23, 20250.05000.05500.05000.05500.0550144,000
Jan 22, 20250.05500.05500.05500.05500.055095,000
Jan 21, 20250.05500.05500.05500.05500.055013,000
Jan 20, 20250.05000.05000.05000.05000.050048,000
Jan 17, 20250.05000.05500.05000.05000.0500112,700
Jan 16, 20250.05000.05500.05000.05000.05001,297,000
Jan 15, 20250.04500.04500.04000.04500.0450119,000
Jan 14, 20250.04500.04500.04500.04500.045043,000
Jan 13, 20250.04500.04500.04500.04500.0450-
Jan 10, 20250.04500.04500.04500.04500.045020,000
Jan 9, 20250.04500.04500.04500.04500.0450-
Jan 8, 20250.04500.04500.04500.04500.0450300,000
Jan 7, 20250.04500.04500.04500.04500.045025,000
Jan 6, 20250.04500.04500.04500.04500.04507,800
Jan 3, 20250.04500.05000.04500.05000.0500120,000
Jan 2, 20250.04500.04500.04500.04500.04505,000
Dec 31, 20240.04500.04500.04000.04000.040035,000
Dec 30, 20240.05000.05000.05000.05000.05002,600
Dec 27, 20240.04500.05000.04500.05000.050038,700
Dec 24, 20240.04000.05000.04000.05000.0500279,000
Dec 23, 20240.04000.04500.04000.04000.0400106,300
Dec 20, 20240.03500.05000.03500.04500.04501,139,700
Dec 19, 20240.03500.03500.03500.03500.0350823,000
Dec 18, 20240.03500.03500.03500.03500.03501,216,800
Dec 17, 20240.04500.04500.03500.03500.03501,880,800
Dec 16, 20240.04500.07500.03500.04500.04509,113,000
Dec 13, 20240.02500.02500.02500.02500.025017,000
Dec 12, 20240.02500.02500.02500.02500.0250-
Dec 11, 20240.02500.02500.02500.02500.025082,000
Dec 10, 20240.02000.02000.02000.02000.0200-
Dec 9, 20240.02500.02500.02000.02000.020017,000
Dec 6, 20240.02000.02000.02000.02000.0200-
Dec 5, 20240.02000.02000.02000.02000.0200-
Dec 4, 20240.02000.02000.02000.02000.020050,000
Dec 3, 20240.02000.02000.02000.02000.0200-
Dec 2, 20240.02000.02000.02000.02000.02009,300
Nov 29, 20240.02000.02000.01500.02000.0200130,500
Nov 28, 20240.02500.02500.02500.02500.0250-
Nov 27, 20240.02500.02500.02500.02500.0250-
Nov 26, 20240.02500.02500.02500.02500.025021,000
Nov 25, 20240.02000.02000.02000.02000.0200-
Nov 22, 20240.02000.02000.02000.02000.020099,000
Nov 21, 20240.02000.02000.02000.02000.020013,000
Nov 20, 20240.02000.02000.01500.01500.015060,000
Nov 19, 20240.02000.02000.02000.02000.0200104,100
Nov 18, 20240.02000.02000.02000.02000.020050,000
Nov 15, 20240.02000.02000.02000.02000.020044,000
Nov 14, 20240.02500.02500.02500.02500.0250-
Nov 13, 20240.02500.02500.02500.02500.0250-
Nov 12, 20240.02500.02500.02500.02500.025021,000
Nov 11, 20240.02500.02500.02500.02500.0250-
Nov 8, 20240.02500.02500.02500.02500.02507,000
Nov 7, 20240.02000.02000.02000.02000.0200-
Nov 6, 20240.02000.02000.02000.02000.0200-
Nov 5, 20240.02000.02000.02000.02000.020037,000
Nov 4, 20240.02000.02000.02000.02000.020020,000
Nov 1, 20240.02000.02000.02000.02000.020010,000
Oct 31, 20240.02500.02500.02500.02500.0250-
Oct 30, 20240.02000.02500.02000.02500.0250244,000
Oct 29, 20240.02500.02500.01500.02000.0200627,000
Oct 28, 20240.02000.02000.02000.02000.020092,000
Oct 25, 20240.03000.03000.02000.02000.0200522,000
Oct 24, 20240.03000.03000.03000.03000.03002,000
Oct 23, 20240.03000.03000.02500.03000.030049,300
Oct 22, 20240.04000.04000.04000.04000.0400-
Oct 21, 20240.04000.04000.04000.04000.040010,000
Oct 18, 20240.04000.04000.04000.04000.04001,400
Oct 17, 20240.04000.04000.04000.04000.0400-
Oct 16, 20240.03500.04000.03500.04000.0400204,000
Oct 15, 20240.04000.04000.03000.03500.035051,000
Oct 11, 20240.02000.04500.02000.04500.0450362,000
Oct 10, 20240.02000.02500.02000.02500.0250140,000
Oct 9, 20240.02000.02000.02000.02000.020018,000
Oct 8, 20240.02000.02000.02000.02000.020019,000
Oct 7, 20240.02500.02500.02500.02500.0250-
Oct 4, 20240.02500.02500.02500.02500.025017,000
Oct 3, 20240.02500.02500.02500.02500.0250-
Oct 2, 20240.02500.02500.02500.02500.0250-
Oct 1, 20240.02500.02500.02500.02500.0250-
Sep 30, 20240.02500.02500.02500.02500.02506,000
Sep 27, 20240.02500.02500.02000.02000.020020,000
Sep 26, 20240.02500.02500.02500.02500.02503,000
Sep 25, 20240.02000.02000.02000.02000.0200-
Sep 24, 20240.02000.02000.02000.02000.020020,100
Sep 23, 20240.02000.02000.02000.02000.02005,000
Sep 20, 20240.02000.02000.02000.02000.020013,000
Sep 19, 20240.02000.02000.02000.02000.0200-
Sep 18, 20240.02000.02000.02000.02000.0200-
Sep 17, 20240.02000.02000.02000.02000.02006,500
Sep 16, 20240.02000.02000.02000.02000.0200-
Sep 13, 20240.02000.02000.02000.02000.0200-
Sep 12, 20240.02500.02500.02000.02000.02009,000
Sep 11, 20240.02000.02000.02000.02000.0200800
Sep 10, 20240.02000.02000.02000.02000.0200-
Sep 9, 20240.02000.02000.02000.02000.020083,000
Sep 6, 20240.02500.02500.02500.02500.025010,000
Sep 5, 20240.02500.02500.02500.02500.02502,000
Sep 4, 20240.02000.02000.02000.02000.02006,900
Sep 3, 20240.02000.02000.02000.02000.02001,000
Aug 30, 20240.02500.02500.02500.02500.0250-
Aug 29, 20240.02500.02500.02500.02500.0250-
Aug 28, 20240.02500.02500.02500.02500.0250-
Aug 27, 20240.02500.02500.02500.02500.0250-
Aug 26, 20240.02500.02500.02500.02500.0250-
Aug 23, 20240.02500.02500.02500.02500.0250-
Aug 22, 20240.02500.02500.02500.02500.025010,000
Aug 21, 20240.02000.02000.02000.02000.0200-
Aug 20, 20240.02000.02000.02000.02000.0200-
Aug 19, 20240.02000.02000.02000.02000.0200100
Aug 16, 20240.02000.02000.02000.02000.0200-
Aug 15, 20240.02000.02000.02000.02000.0200-
Aug 14, 20240.02000.02000.02000.02000.0200-
Aug 13, 20240.02000.02000.02000.02000.0200190,000
Aug 12, 20240.02500.02500.02500.02500.0250-
Aug 9, 20240.02000.02500.02000.02500.025028,000
Aug 8, 20240.02500.02500.02500.02500.0250-
Aug 7, 20240.02500.02500.02500.02500.0250-
Aug 6, 20240.02500.02500.02500.02500.0250-
Aug 2, 20240.02500.02500.02500.02500.0250-
Aug 1, 20240.02500.02500.02500.02500.0250-
Jul 31, 20240.02500.02500.02000.02500.025041,600
Jul 30, 20240.02500.02500.02500.02500.025030,000
Jul 29, 20240.03000.03000.03000.03000.0300-
Jul 26, 20240.03000.03000.02500.03000.030027,000
Jul 25, 20240.02500.02500.02500.02500.0250-
Jul 24, 20240.02500.02500.02500.02500.025022,000
Jul 23, 20240.03000.03000.03000.03000.0300-
Jul 22, 20240.02500.03000.02500.03000.030042,000
Jul 19, 20240.02500.02500.02500.02500.0250-
Jul 18, 20240.02500.02500.02500.02500.02508,000
Jul 17, 20240.02500.02500.02500.02500.02509,100
Jul 16, 20240.02500.02500.02500.02500.0250-
Jul 15, 20240.02500.02500.02500.02500.0250-
Jul 12, 20240.02500.02500.02500.02500.025010,000
Jul 11, 20240.02500.02500.02500.02500.02502,000
Jul 10, 20240.02500.02500.02500.02500.0250-
Jul 9, 20240.02500.02500.02500.02500.0250-
Jul 8, 20240.03000.03000.02500.02500.025026,000
Jul 5, 20240.02500.02500.02500.02500.025033,000
Jul 4, 20240.02500.02500.02500.02500.0250-
Jul 3, 20240.02500.02500.02500.02500.02505,000
Jul 2, 20240.02500.02500.02500.02500.02501,000
Jun 28, 20240.03000.03000.03000.03000.03006,900
Jun 27, 20240.04000.04000.04000.04000.0400-
Jun 26, 20240.04000.04000.04000.04000.0400-
Jun 25, 20240.02500.04000.02500.04000.0400324,000
Jun 24, 20240.02500.02500.02500.02500.025036,000
Jun 21, 20240.02000.03000.02000.03000.0300643,000
Jun 20, 20240.02500.02500.02500.02500.025030,000
Jun 19, 20240.02500.02500.02500.02500.0250-
Jun 18, 20240.02500.02500.02500.02500.0250-
Jun 17, 20240.02500.02500.02500.02500.025031,000
Jun 14, 20240.02500.02500.02500.02500.02504,000
Jun 13, 20240.03000.03000.03000.03000.030026,000
Jun 12, 20240.02500.02500.02500.02500.0250-
Jun 11, 20240.02500.02500.02500.02500.0250-
Jun 10, 20240.02500.02500.02500.02500.02505,000
Jun 7, 20240.03000.03000.03000.03000.0300-
Jun 6, 20240.03000.03000.03000.03000.0300-
Jun 5, 20240.03000.03000.03000.03000.0300-
Jun 4, 20240.03000.03000.03000.03000.0300-
Jun 3, 20240.03000.03000.03000.03000.0300-
May 31, 20240.03000.03000.03000.03000.03002,900
May 30, 20240.03000.03000.03000.03000.0300-
May 29, 20240.03000.03000.03000.03000.0300-
May 28, 20240.03000.03000.03000.03000.0300-
May 27, 20240.03000.03000.03000.03000.0300-
May 24, 20240.03000.03000.02500.03000.030015,000
May 23, 20240.02500.02500.02500.02500.025043,000
May 22, 20240.03500.03500.03500.03500.0350-
May 21, 20240.03500.03500.03500.03500.035075,000
May 17, 20240.03500.03500.03500.03500.03509,000
May 16, 20240.03500.03500.03500.03500.035026,000
May 15, 20240.03500.03500.03500.03500.03505,000
May 14, 20240.03000.03000.03000.03000.0300-
May 13, 20240.02500.03000.02500.03000.030097,500
May 10, 20240.02500.02500.02500.02500.0250203,000
May 9, 20240.02000.02000.02000.02000.0200-
May 8, 20240.03000.03000.02000.02000.0200469,500
May 7, 20240.03000.03000.03000.03000.0300-
May 6, 20240.04000.04000.03000.03000.030015,800
May 3, 20240.03000.03000.03000.03000.0300-
May 2, 20240.03000.03000.03000.03000.0300-
May 1, 20240.03000.03000.03000.03000.0300-
Apr 30, 20240.03000.03000.03000.03000.03005,000
Apr 29, 20240.03500.04000.03500.04000.040013,000
Apr 26, 20240.03500.03500.03500.03500.0350-
Apr 25, 20240.03500.03500.03500.03500.03502,000
Apr 24, 20240.03000.03000.03000.03000.0300-

Related Tickers

MARV.V Marvel Discovery Corp.
0.0300
0.00%
 
NKG.V Nevada King Gold Corp.
0.2400
-4.00%
 
DEFN.V Defense Metals Corp.
0.1700
+17.24%
 
OM.V Osisko Metals Incorporated
0.4000
+11.11%
 
PNPN.V Power Metallic Mines Inc.
1.3300
+0.76%
 
REEMF Rare Element Resources Ltd.
0.9100
-4.21%