Quantum Blockchain Technologies (QBT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Quantum Blockchain Technologies

Date Open High Low Close* Volume
11/06/2026 0.37p 0.38p 0.36p 0.37p 4284625
10/06/2026 0.37p 0.38p 0.36p 0.37p 1446443
09/06/2026 0.37p 0.38p 0.36p 0.37p 2162572
08/06/2026 0.38p 0.38p 0.36p 0.37p 2476154
05/06/2026 0.37p 0.38p 0.35p 0.37p 2741052
04/06/2026 0.37p 0.38p 0.35p 0.37p 8126828
03/06/2026 0.37p 0.38p 0.35p 0.37p 737070
02/06/2026 0.37p 0.38p 0.35p 0.35p 2066052
01/06/2026 0.37p 0.38p 0.35p 0.37p 1861939
29/05/2026 0.37p 0.38p 0.35p 0.37p 1504450
28/05/2026 0.37p 0.38p 0.32p 0.37p 8888622
27/05/2026 0.37p 0.38p 0.35p 0.37p 8058052
26/05/2026 0.36p 0.38p 0.35p 0.37p 20795544
22/05/2026 0.36p 0.37p 0.35p 0.36p 939616
21/05/2026 0.36p 0.37p 0.34p 0.36p 1436621
20/05/2026 0.36p 0.37p 0.34p 0.36p 21442122
19/05/2026 0.36p 0.37p 0.35p 0.36p 1438086
18/05/2026 0.36p 0.37p 0.35p 0.36p 3887859
15/05/2026 0.36p 0.37p 0.35p 0.36p 4901706
14/05/2026 0.36p 0.37p 0.35p 0.36p 6004840
13/05/2026 0.36p 0.37p 0.35p 0.36p 3282792
12/05/2026 0.36p 0.37p 0.35p 0.36p 7687059
11/05/2026 0.36p 0.37p 0.35p 0.36p 28971340
08/05/2026 0.36p 0.37p 0.35p 0.36p 24076809
07/05/2026 0.38p 0.39p 0.35p 0.36p 9212020
06/05/2026 0.39p 0.39p 0.37p 0.38p 9005078
05/05/2026 0.39p 0.39p 0.37p 0.38p 7558780
01/05/2026 0.39p 0.39p 0.38p 0.39p 821237
30/04/2026 0.39p 0.39p 0.38p 0.39p 3440010
29/04/2026 0.39p 0.39p 0.38p 0.39p 13228938
28/04/2026 0.39p 0.39p 0.38p 0.39p 5361898
27/04/2026 0.39p 0.39p 0.38p 0.39p 12416261
24/04/2026 0.39p 0.39p 0.38p 0.39p 1633067
23/04/2026 0.39p 0.39p 0.38p 0.39p 2591417
22/04/2026 0.39p 0.39p 0.38p 0.39p 8779884
21/04/2026 0.37p 0.39p 0.37p 0.39p 27947430
20/04/2026 0.37p 0.38p 0.36p 0.37p 10992527
17/04/2026 0.36p 0.38p 0.35p 0.37p 67121153
16/04/2026 0.36p 0.39p 0.35p 0.36p 86455628
15/04/2026 0.48p 0.50p 0.45p 0.48p 2169728
14/04/2026 0.48p 0.50p 0.46p 0.48p 4019601
13/04/2026 0.48p 0.50p 0.46p 0.48p 2284553
10/04/2026 0.48p 0.50p 0.44p 0.48p 5992826
09/04/2026 0.52p 0.55p 0.48p 0.52p 941998
08/04/2026 0.51p 0.55p 0.48p 0.52p 6795284
07/04/2026 0.48p 0.50p 0.44p 0.47p 11966122
02/04/2026 0.48p 0.50p 0.45p 0.48p 2713324
01/04/2026 0.48p 0.50p 0.45p 0.48p 2450902
31/03/2026 0.48p 0.50p 0.46p 0.48p 2820047
30/03/2026 0.46p 0.50p 0.45p 0.48p 2536245
27/03/2026 0.52p 0.53p 0.46p 0.46p 6513540
26/03/2026 0.52p 0.53p 0.50p 0.52p 217447
25/03/2026 0.54p 0.55p 0.50p 0.52p 4565437
24/03/2026 0.54p 0.55p 0.50p 0.52p 7510025
23/03/2026 0.48p 0.55p 0.45p 0.53p 1258824
20/03/2026 0.54p 0.55p 0.52p 0.54p 3580530
19/03/2026 0.52p 0.55p 0.50p 0.54p 8943906
18/03/2026 0.52p 0.53p 0.50p 0.52p 3329701
17/03/2026 0.52p 0.53p 0.50p 0.52p 2779714
16/03/2026 0.51p 0.53p 0.50p 0.52p 1820553
13/03/2026 0.49p 0.53p 0.47p 0.51p 5272463
12/03/2026 0.48p 0.50p 0.45p 0.49p 6513391
11/03/2026 0.48p 0.50p 0.45p 0.48p 9252245
10/03/2026 0.45p 0.50p 0.44p 0.48p 8939732
09/03/2026 0.42p 0.45p 0.40p 0.45p 7490147
06/03/2026 0.43p 0.53p 0.40p 0.42p 59998016
05/03/2026 0.43p 0.45p 0.40p 0.43p 1069768
04/03/2026 0.43p 0.50p 0.40p 0.43p 2702489
03/03/2026 0.43p 0.45p 0.40p 0.43p 1944514
02/03/2026 0.43p 0.47p 0.41p 0.43p 2983460
27/02/2026 0.43p 0.45p 0.40p 0.43p 1992364
26/02/2026 0.43p 0.45p 0.43p 0.43p 1633938
25/02/2026 0.43p 0.45p 0.40p 0.43p 4078273
24/02/2026 0.48p 0.50p 0.40p 0.43p 7785195
23/02/2026 0.48p 0.50p 0.45p 0.48p 4168551
20/02/2026 0.48p 0.50p 0.45p 0.48p 731695
19/02/2026 0.48p 0.50p 0.45p 0.48p 328577
18/02/2026 0.48p 0.50p 0.45p 0.48p 1395099
17/02/2026 0.48p 0.49p 0.45p 0.48p 1860401
16/02/2026 0.48p 0.50p 0.47p 0.48p 1464828
13/02/2026 0.48p 0.50p 0.45p 0.48p 2193763
12/02/2026 0.48p 0.50p 0.45p 0.48p 6018123
11/02/2026 0.48p 0.50p 0.45p 0.48p 4806950
10/02/2026 0.48p 0.53p 0.46p 0.50p 4999460
09/02/2026 0.50p 0.55p 0.45p 0.48p 11363838
06/02/2026 0.53p 0.55p 0.48p 0.50p 5340786
05/02/2026 0.53p 0.55p 0.51p 0.53p 7115723
04/02/2026 0.58p 0.60p 0.53p 0.53p 18366312
03/02/2026 0.58p 0.60p 0.55p 0.58p 4517922
02/02/2026 0.58p 0.60p 0.55p 0.58p 8108936
30/01/2026 0.58p 0.60p 0.55p 0.58p 2949043
29/01/2026 0.58p 0.60p 0.56p 0.58p 2625636
28/01/2026 0.58p 0.60p 0.55p 0.58p 2224495
27/01/2026 0.58p 0.60p 0.55p 0.58p 12687575
26/01/2026 0.63p 0.65p 0.57p 0.58p 16524242
23/01/2026 0.63p 0.65p 0.63p 0.63p 2059058
22/01/2026 0.68p 0.70p 0.63p 0.63p 8807168
21/01/2026 0.68p 0.70p 0.65p 0.68p 1224603
20/01/2026 0.68p 0.70p 0.65p 0.68p 3833624
19/01/2026 0.68p 0.70p 0.65p 0.68p 3622151
16/01/2026 0.68p 0.70p 0.65p 0.68p 3005080
15/01/2026 0.68p 0.70p 0.65p 0.68p 6919160
14/01/2026 0.65p 0.70p 0.64p 0.68p 4862429
13/01/2026 0.65p 0.70p 0.63p 0.65p 1666080
12/01/2026 0.65p 0.70p 0.64p 0.65p 6968698
09/01/2026 0.65p 0.70p 0.62p 0.65p 2793647
08/01/2026 0.63p 0.70p 0.60p 0.65p 5374025
07/01/2026 0.63p 0.65p 0.63p 0.63p 2696231
06/01/2026 0.65p 0.66p 0.60p 0.63p 5654808
05/01/2026 0.68p 0.70p 0.60p 0.65p 12307422
02/01/2026 0.68p 0.70p 0.65p 0.68p 775956
01/01/2026 0.68p 0.69p 0.65p 0.68p 1004609
31/12/2025 0.68p 0.69p 0.65p 0.68p 1004609
30/12/2025 0.68p 0.70p 0.65p 0.68p 1094527
29/12/2025 0.68p 0.70p 0.65p 0.68p 748004
26/12/2025 0.68p 0.70p 0.65p 0.68p 1877295
25/12/2025 0.68p 0.70p 0.65p 0.68p 1877295
24/12/2025 0.68p 0.70p 0.65p 0.68p 1877295
23/12/2025 0.68p 0.68p 0.65p 0.68p 560375
22/12/2025 0.68p 0.70p 0.65p 0.68p 336199
19/12/2025 0.68p 0.70p 0.61p 0.68p 3764926
18/12/2025 0.73p 0.73p 0.60p 0.68p 7445252
17/12/2025 0.73p 0.75p 0.70p 0.73p 1275775
16/12/2025 0.75p 0.75p 0.72p 0.73p 1171293
15/12/2025 0.75p 0.80p 0.72p 0.75p 1734384
12/12/2025 0.75p 0.80p 0.71p 0.75p 612360
11/12/2025 0.73p 0.75p 0.70p 0.75p 5558325
10/12/2025 0.73p 0.74p 0.70p 0.73p 1261721
09/12/2025 0.73p 0.75p 0.70p 0.73p 294088
08/12/2025 0.73p 0.75p 0.70p 0.73p 3785876
05/12/2025 0.78p 0.85p 0.72p 0.73p 15064126
04/12/2025 0.75p 0.80p 0.71p 0.75p 1890603
03/12/2025 0.68p 0.80p 0.68p 0.75p 4445456
02/12/2025 0.68p 0.70p 0.67p 0.68p 5343431
01/12/2025 0.68p 0.70p 0.65p 0.68p 724132
28/11/2025 0.68p 0.70p 0.66p 0.68p 3557321
27/11/2025 0.68p 0.70p 0.65p 0.68p 1981733
26/11/2025 0.68p 0.70p 0.67p 0.68p 2626125
25/11/2025 0.75p 0.77p 0.65p 0.68p 3833044
24/11/2025 0.73p 0.75p 0.68p 0.75p 8895512
21/11/2025 0.73p 0.75p 0.70p 0.73p 2686426
20/11/2025 0.73p 0.75p 0.68p 0.73p 1823175
19/11/2025 0.75p 0.80p 0.71p 0.73p 4317576
18/11/2025 0.73p 0.75p 0.70p 0.73p 4330630
17/11/2025 0.73p 0.75p 0.70p 0.73p 2531343
14/11/2025 0.78p 0.80p 0.70p 0.73p 7382642
13/11/2025 0.78p 0.80p 0.75p 0.78p 7500946
12/11/2025 0.68p 0.95p 0.66p 0.78p 98896976
11/11/2025 0.65p 0.70p 0.60p 0.65p 1525818
10/11/2025 0.63p 0.70p 0.60p 0.65p 5480373
07/11/2025 0.63p 0.65p 0.60p 0.63p 1810662
06/11/2025 0.63p 0.65p 0.60p 0.63p 5263423
05/11/2025 0.65p 0.65p 0.60p 0.63p 8515819
04/11/2025 0.68p 0.68p 0.60p 0.65p 1198407
03/11/2025 0.68p 0.70p 0.62p 0.68p 10021337
31/10/2025 0.68p 0.70p 0.63p 0.68p 2014870
30/10/2025 0.68p 0.70p 0.65p 0.68p 3152165
29/10/2025 0.68p 0.70p 0.65p 0.68p 2797236
28/10/2025 0.70p 0.75p 0.65p 0.68p 7909215
27/10/2025 0.70p 0.75p 0.65p 0.70p 5032980
24/10/2025 0.70p 0.75p 0.65p 0.70p 1750745
23/10/2025 0.70p 0.75p 0.65p 0.70p 4014802
22/10/2025 0.68p 0.75p 0.66p 0.70p 4427682
21/10/2025 0.68p 0.70p 0.67p 0.68p 3223076
20/10/2025 0.70p 0.75p 0.67p 0.68p 5958004
17/10/2025 0.70p 0.75p 0.65p 0.70p 4714434
16/10/2025 0.70p 0.75p 0.65p 0.70p 2245658
15/10/2025 0.70p 0.75p 0.65p 0.70p 2787511
14/10/2025 0.73p 0.73p 0.66p 0.70p 6425346
13/10/2025 0.73p 0.75p 0.70p 0.73p 11305768
10/10/2025 0.73p 0.75p 0.70p 0.73p 4618031
09/10/2025 0.73p 0.75p 0.70p 0.73p 5676193
08/10/2025 0.75p 0.78p 0.70p 0.73p 4739520
07/10/2025 0.70p 1.00p 0.65p 0.75p 69068544
06/10/2025 0.70p 0.75p 0.65p 0.70p 8038484
03/10/2025 0.70p 0.72p 0.65p 0.70p 2187151
02/10/2025 0.70p 0.74p 0.68p 0.70p 3417927
01/10/2025 0.68p 0.75p 0.68p 0.70p 9814555
30/09/2025 0.68p 0.70p 0.65p 0.68p 4102765
29/09/2025 0.68p 0.70p 0.67p 0.68p 1633349
26/09/2025 0.68p 0.70p 0.65p 0.68p 3717100
25/09/2025 0.68p 0.70p 0.65p 0.68p 2130659
24/09/2025 0.73p 0.74p 0.60p 0.68p 19044974
23/09/2025 0.73p 0.75p 0.70p 0.73p 2126755
22/09/2025 0.73p 0.75p 0.70p 0.73p 4454565
19/09/2025 0.73p 0.78p 0.71p 0.73p 10437079
18/09/2025 0.73p 0.75p 0.70p 0.73p 6514094
17/09/2025 0.78p 0.79p 0.70p 0.73p 9645760
16/09/2025 0.82p 0.82p 0.78p 0.78p 12575979
15/09/2025 0.82p 0.84p 0.75p 0.78p 11039878
12/09/2025 1.05p 1.08p 0.79p 0.82p 30781782
11/09/2025 0.65p 0.73p 0.65p 0.98p 153172960
10/09/2025 0.65p 0.79p 0.60p 0.73p 22307638
09/09/2025 0.68p 0.70p 0.60p 0.65p 8050116
08/09/2025 0.68p 0.70p 0.65p 0.68p 3052936
05/09/2025 0.68p 0.73p 0.66p 0.68p 2965067
04/09/2025 0.70p 0.70p 0.62p 0.68p 9483689
03/09/2025 0.70p 0.72p 0.65p 0.70p 2957633
02/09/2025 0.63p 0.75p 0.63p 0.70p 12007036
01/09/2025 0.68p 0.70p 0.60p 0.63p 5253617

*Close Price adjusted for both dividends and splits