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
11/12/2025 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
29/08/2025 0.68p 0.70p 0.65p 0.68p 2569524
28/08/2025 0.68p 0.70p 0.65p 0.68p 1731527
27/08/2025 0.68p 0.70p 0.65p 0.68p 6177470
26/08/2025 0.73p 0.75p 0.66p 0.68p 9264808
22/08/2025 0.73p 0.75p 0.70p 0.73p 2327141
21/08/2025 0.73p 0.75p 0.71p 0.73p 882469
20/08/2025 0.75p 0.80p 0.71p 0.73p 2309253
19/08/2025 0.75p 0.80p 0.70p 0.75p 3490480
18/08/2025 0.75p 0.80p 0.70p 0.75p 2217128
15/08/2025 0.75p 0.80p 0.70p 0.75p 961202
14/08/2025 0.78p 0.80p 0.75p 0.75p 3021436
13/08/2025 0.75p 0.80p 0.70p 0.78p 3016304
12/08/2025 0.78p 0.79p 0.70p 0.75p 11669616
11/08/2025 0.75p 0.80p 0.74p 0.78p 3684350
08/08/2025 0.75p 0.79p 0.73p 0.75p 2228662
07/08/2025 0.73p 0.79p 0.70p 0.75p 3370799
06/08/2025 0.73p 0.75p 0.70p 0.73p 1336272
05/08/2025 0.75p 0.80p 0.70p 0.73p 6457489
04/08/2025 0.78p 0.80p 0.70p 0.75p 3034584
01/08/2025 0.78p 0.80p 0.70p 0.78p 5125054
31/07/2025 0.78p 0.80p 0.75p 0.78p 4745209
30/07/2025 0.78p 0.80p 0.75p 0.78p 3922446
29/07/2025 0.83p 0.83p 0.70p 0.78p 8441749
28/07/2025 0.85p 0.90p 0.80p 0.83p 3525731
25/07/2025 0.88p 0.90p 0.80p 0.85p 6369173
24/07/2025 0.88p 0.90p 0.85p 0.88p 1691270
23/07/2025 0.88p 0.90p 0.85p 0.88p 3953209
22/07/2025 0.88p 0.90p 0.85p 0.88p 4036960
21/07/2025 0.85p 0.98p 0.80p 0.88p 18443948
18/07/2025 0.88p 0.90p 0.83p 0.85p 9426727
17/07/2025 0.88p 0.90p 0.85p 0.88p 10455452
16/07/2025 0.95p 0.99p 0.87p 0.88p 18739008
15/07/2025 0.98p 1.03p 0.91p 0.95p 8334601
14/07/2025 0.95p 1.04p 0.94p 0.98p 9593252
11/07/2025 0.95p 0.99p 0.90p 0.95p 3858562
10/07/2025 0.95p 1.04p 0.93p 0.95p 5293703
09/07/2025 1.00p 1.05p 0.90p 0.95p 6282158
08/07/2025 1.05p 1.06p 0.95p 1.00p 5805827
07/07/2025 1.05p 1.10p 1.00p 1.05p 12849165
04/07/2025 0.98p 1.10p 0.98p 1.05p 15295961
03/07/2025 1.00p 1.08p 0.95p 0.98p 6339108
02/07/2025 1.03p 1.10p 0.91p 1.00p 31185028
01/07/2025 0.95p 1.30p 0.90p 0.98p 123104648
30/06/2025 0.85p 1.05p 0.80p 0.95p 28379290
27/06/2025 0.70p 0.90p 0.69p 0.85p 41306181
26/06/2025 0.70p 0.75p 0.65p 0.70p 8755295
25/06/2025 0.73p 0.75p 0.66p 0.70p 19703608
24/06/2025 0.90p 0.95p 0.70p 0.73p 42972488
23/06/2025 0.90p 1.00p 0.75p 0.90p 49744656
20/06/2025 1.05p 1.20p 0.80p 0.90p 85593248
19/06/2025 0.70p 1.30p 0.65p 1.00p 363244512
18/06/2025 0.60p 0.75p 0.55p 0.70p 23018780
17/06/2025 0.60p 0.65p 0.57p 0.60p 2849499
16/06/2025 0.60p 0.65p 0.55p 0.60p 5436149
13/06/2025 0.63p 0.65p 0.55p 0.60p 6548125
12/06/2025 0.63p 0.65p 0.60p 0.63p 2307140
11/06/2025 0.65p 0.70p 0.60p 0.63p 3275423
10/06/2025 0.65p 0.70p 0.61p 0.65p 6013572
09/06/2025 0.63p 0.70p 0.60p 0.65p 7813727
06/06/2025 0.63p 0.65p 0.62p 0.63p 19637168
05/06/2025 0.63p 0.65p 0.60p 0.63p 3959635
04/06/2025 0.65p 0.70p 0.60p 0.63p 14383820
03/06/2025 0.65p 0.70p 0.60p 0.65p 12065267
02/06/2025 0.63p 0.65p 0.61p 0.63p 4981845
30/05/2025 0.63p 0.70p 0.62p 0.63p 35118888
29/05/2025 0.63p 0.65p 0.61p 0.63p 1959796
28/05/2025 0.68p 0.68p 0.63p 0.63p 5618708
27/05/2025 0.68p 0.70p 0.63p 0.68p 6202143
23/05/2025 0.68p 0.70p 0.65p 0.68p 8936592
22/05/2025 0.68p 0.75p 0.67p 0.68p 22212416
21/05/2025 0.65p 0.70p 0.61p 0.68p 10203773
20/05/2025 0.65p 0.70p 0.60p 0.65p 11746567
19/05/2025 0.65p 0.70p 0.61p 0.65p 7989782
16/05/2025 0.63p 0.70p 0.60p 0.65p 5987506
15/05/2025 0.63p 0.65p 0.60p 0.63p 1654297
14/05/2025 0.63p 0.65p 0.60p 0.63p 2978763
13/05/2025 0.68p 0.70p 0.60p 0.63p 6744390
12/05/2025 0.68p 0.70p 0.65p 0.68p 4690730
09/05/2025 0.68p 0.70p 0.65p 0.68p 8311449
08/05/2025 0.65p 0.70p 0.60p 0.65p 3768633
07/05/2025 0.63p 0.70p 0.60p 0.65p 11445719
06/05/2025 0.63p 0.65p 0.60p 0.63p 2170368
02/05/2025 0.63p 0.65p 0.60p 0.63p 2607525
01/05/2025 0.63p 0.65p 0.60p 0.63p 869295
30/04/2025 0.65p 0.66p 0.60p 0.63p 2845938
29/04/2025 0.68p 0.70p 0.63p 0.65p 1294417
28/04/2025 0.68p 0.70p 0.65p 0.68p 972524
25/04/2025 0.68p 0.70p 0.63p 0.68p 8573432
24/04/2025 0.68p 0.70p 0.65p 0.68p 6160359
23/04/2025 0.68p 0.68p 0.61p 0.68p 9808934
22/04/2025 0.65p 0.70p 0.60p 0.68p 13393295
17/04/2025 0.65p 0.70p 0.61p 0.65p 2617351
16/04/2025 0.65p 0.70p 0.60p 0.65p 1798453
15/04/2025 0.65p 0.70p 0.60p 0.65p 5507506
14/04/2025 0.65p 0.70p 0.61p 0.65p 5846581
11/04/2025 0.65p 0.65p 0.60p 0.65p 5507643
10/04/2025 0.68p 0.70p 0.60p 0.65p 3844740
09/04/2025 0.65p 0.70p 0.60p 0.65p 9815516
08/04/2025 0.70p 0.75p 0.60p 0.65p 36156648
07/04/2025 0.65p 0.70p 0.60p 0.63p 16131943
04/04/2025 0.68p 0.70p 0.63p 0.65p 4464990
03/04/2025 0.68p 0.70p 0.65p 0.68p 5515292
02/04/2025 0.73p 0.79p 0.65p 0.68p 10004911
01/04/2025 0.70p 0.75p 0.65p 0.70p 2320364
31/03/2025 0.73p 0.75p 0.65p 0.70p 6084887
28/03/2025 0.73p 0.76p 0.70p 0.73p 5608200
27/03/2025 0.80p 0.85p 0.70p 0.73p 8498689
26/03/2025 0.73p 0.90p 0.72p 0.80p 46890816
25/03/2025 0.68p 0.75p 0.65p 0.73p 15042895
24/03/2025 0.68p 0.70p 0.66p 0.68p 10063693
21/03/2025 0.68p 0.70p 0.64p 0.68p 14418081
20/03/2025 0.68p 0.70p 0.65p 0.68p 13913259
19/03/2025 0.68p 0.70p 0.65p 0.68p 3117778
18/03/2025 0.68p 0.70p 0.63p 0.68p 4563427
17/03/2025 0.68p 0.70p 0.65p 0.68p 10049390
14/03/2025 0.68p 0.70p 0.65p 0.68p 4355268
13/03/2025 0.68p 0.70p 0.65p 0.68p 7076184
12/03/2025 0.65p 0.68p 0.60p 0.68p 13544180
11/03/2025 0.73p 0.75p 0.67p 0.68p 11343530
10/03/2025 0.73p 0.75p 0.70p 0.73p 5802203
07/03/2025 0.73p 0.75p 0.70p 0.73p 5686438
06/03/2025 0.70p 0.75p 0.70p 0.73p 9060904
05/03/2025 0.70p 0.75p 0.70p 0.70p 11102012
04/03/2025 0.75p 0.75p 0.65p 0.70p 19045544
03/03/2025 0.78p 0.85p 0.73p 0.75p 25097084
28/02/2025 0.79p 0.87p 0.68p 0.78p 33133598

*Close Price adjusted for both dividends and splits