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
28/02/2025 0.79p 0.87p 0.68p 0.78p 33133598
27/02/2025 0.82p 0.83p 0.78p 0.79p 9082233
26/02/2025 0.88p 0.88p 0.80p 0.82p 3900095
25/02/2025 0.90p 0.92p 0.83p 0.88p 18187836
24/02/2025 0.96p 0.98p 0.88p 0.90p 5598566
21/02/2025 0.98p 1.00p 0.93p 0.96p 7171426
20/02/2025 0.96p 1.03p 0.93p 0.98p 12473234
19/02/2025 0.94p 0.97p 0.93p 0.96p 6122429
18/02/2025 0.94p 0.95p 0.93p 0.94p 9688146
17/02/2025 0.99p 1.00p 0.92p 0.94p 10292273
14/02/2025 0.93p 1.03p 0.92p 0.99p 27375542
13/02/2025 0.94p 0.97p 0.90p 0.93p 19709944
12/02/2025 0.98p 0.99p 0.90p 0.94p 18831884
11/02/2025 1.03p 1.05p 0.96p 0.98p 15078629
10/02/2025 1.05p 1.09p 1.00p 1.03p 14968786
07/02/2025 1.08p 1.10p 1.04p 1.08p 11531622
06/02/2025 1.10p 1.11p 1.00p 1.08p 12780496
05/02/2025 1.05p 1.13p 1.00p 1.10p 30854480
04/02/2025 1.09p 1.13p 1.01p 1.05p 25172112
03/02/2025 1.13p 1.15p 0.97p 1.08p 40673016
31/01/2025 1.08p 1.18p 1.06p 1.13p 32419604
30/01/2025 1.10p 1.13p 1.00p 1.05p 23959246
29/01/2025 1.18p 1.20p 1.06p 1.10p 34572584
28/01/2025 1.20p 1.21p 1.10p 1.18p 38546616
27/01/2025 1.25p 1.27p 1.15p 1.20p 39683508
24/01/2025 1.19p 1.30p 1.19p 1.25p 98654944
23/01/2025 1.23p 1.25p 1.16p 1.19p 135393376
22/01/2025 1.60p 1.82p 1.54p 1.58p 48763112
21/01/2025 2.00p 2.10p 1.43p 1.55p 105056760
20/01/2025 1.75p 2.45p 1.70p 1.84p 278628672
17/01/2025 0.80p 2.25p 0.80p 1.63p 460083424
16/01/2025 0.73p 0.79p 0.67p 0.73p 10057131
15/01/2025 0.80p 0.85p 0.67p 0.73p 8823756
14/01/2025 0.75p 0.80p 0.70p 0.75p 5615953
13/01/2025 0.78p 0.80p 0.70p 0.75p 2213166
10/01/2025 0.80p 0.85p 0.76p 0.78p 3804721
09/01/2025 0.83p 0.85p 0.77p 0.80p 4463915
08/01/2025 0.88p 0.95p 0.80p 0.83p 7230624
07/01/2025 0.88p 0.95p 0.80p 0.88p 15289359
06/01/2025 0.75p 0.90p 0.75p 0.88p 13397640
03/01/2025 0.75p 0.80p 0.72p 0.75p 4145158
02/01/2025 0.65p 0.78p 0.65p 0.75p 8921521
31/12/2024 0.68p 0.70p 0.60p 0.65p 7177762
30/12/2024 0.70p 0.75p 0.61p 0.68p 7424293
27/12/2024 0.70p 0.75p 0.66p 0.70p 1874043
24/12/2024 0.73p 0.75p 0.66p 0.70p 1972636
23/12/2024 0.75p 0.76p 0.70p 0.73p 2041229
20/12/2024 0.75p 0.78p 0.70p 0.75p 3709730
19/12/2024 0.80p 0.84p 0.70p 0.75p 5569762
18/12/2024 0.85p 0.90p 0.80p 0.80p 4182094
17/12/2024 0.83p 0.90p 0.82p 0.85p 9213527
16/12/2024 0.73p 0.84p 0.72p 0.83p 8784707
13/12/2024 0.73p 0.75p 0.68p 0.73p 2472626
12/12/2024 0.73p 0.75p 0.70p 0.73p 1738017
11/12/2024 0.75p 0.75p 0.70p 0.73p 2915977
10/12/2024 0.78p 0.80p 0.75p 0.75p 2293925
09/12/2024 0.78p 0.80p 0.75p 0.78p 5714263
06/12/2024 0.80p 0.80p 0.75p 0.78p 5138729
05/12/2024 0.80p 0.85p 0.76p 0.80p 5621717
04/12/2024 0.78p 0.85p 0.75p 0.80p 6055873
03/12/2024 0.80p 0.85p 0.72p 0.75p 4896920
02/12/2024 0.80p 0.85p 0.75p 0.80p 3046560
29/11/2024 0.75p 0.85p 0.75p 0.80p 4977450
28/11/2024 0.73p 0.78p 0.71p 0.75p 3867224
27/11/2024 0.80p 0.80p 0.72p 0.73p 4608526
26/11/2024 0.78p 0.80p 0.73p 0.78p 2618187
25/11/2024 0.90p 0.95p 0.75p 0.80p 10826634
22/11/2024 1.00p 1.01p 0.85p 0.90p 11388567
21/11/2024 1.05p 1.10p 0.95p 1.00p 7074520
20/11/2024 0.98p 1.07p 0.98p 1.05p 10657321
19/11/2024 1.05p 1.08p 0.95p 0.98p 12837256
18/11/2024 1.05p 1.20p 1.00p 1.05p 8359144
15/11/2024 1.08p 1.20p 1.01p 1.05p 18686036
14/11/2024 1.13p 1.25p 1.04p 1.08p 38093620
13/11/2024 0.95p 1.14p 0.87p 1.10p 28355688
12/11/2024 0.83p 1.25p 0.82p 0.95p 57452792
11/11/2024 0.78p 0.90p 0.70p 0.83p 20449852
08/11/2024 0.70p 0.85p 0.70p 0.78p 6879431
07/11/2024 0.70p 0.72p 0.68p 0.70p 1253785
06/11/2024 0.70p 0.73p 0.65p 0.70p 8210008
05/11/2024 0.70p 0.75p 0.67p 0.70p 3357474
04/11/2024 0.70p 0.75p 0.65p 0.70p 3318274
01/11/2024 0.70p 0.74p 0.65p 0.70p 3171517
31/10/2024 0.70p 0.75p 0.65p 0.70p 1813518
30/10/2024 0.70p 0.75p 0.65p 0.70p 1310942
29/10/2024 0.70p 0.75p 0.65p 0.70p 2712833
28/10/2024 0.75p 0.79p 0.68p 0.70p 5616266
25/10/2024 0.75p 0.80p 0.71p 0.75p 2682565
24/10/2024 0.73p 0.84p 0.70p 0.75p 29283898
23/10/2024 0.68p 0.69p 0.65p 0.68p 2970752
22/10/2024 0.68p 0.69p 0.65p 0.68p 1962466
21/10/2024 0.65p 0.70p 0.64p 0.68p 7429663
18/10/2024 0.63p 0.69p 0.60p 0.65p 2082819
17/10/2024 0.63p 0.65p 0.61p 0.63p 1841796
16/10/2024 0.63p 0.65p 0.60p 0.63p 2413339
15/10/2024 0.63p 0.65p 0.63p 0.63p 4230277
14/10/2024 0.63p 0.65p 0.60p 0.63p 3364372
11/10/2024 0.58p 0.65p 0.55p 0.63p 3572674
10/10/2024 0.58p 0.59p 0.55p 0.58p 7307576
09/10/2024 0.58p 0.59p 0.57p 0.58p 1189023
08/10/2024 0.58p 0.59p 0.57p 0.58p 1800268
07/10/2024 0.58p 0.60p 0.56p 0.58p 2794864
04/10/2024 0.58p 0.59p 0.55p 0.58p 1352996
03/10/2024 0.55p 0.59p 0.53p 0.58p 3057168
02/10/2024 0.55p 0.60p 0.51p 0.55p 1681586
01/10/2024 0.55p 0.58p 0.51p 0.55p 214615
30/09/2024 0.53p 0.55p 0.50p 0.55p 1393664
27/09/2024 0.53p 0.55p 0.50p 0.53p 941431
26/09/2024 0.53p 0.55p 0.51p 0.53p 1809696
25/09/2024 0.48p 0.55p 0.48p 0.53p 7364786
24/09/2024 0.50p 0.55p 0.47p 0.48p 5704952
23/09/2024 0.50p 0.55p 0.46p 0.50p 7733476
20/09/2024 0.58p 0.60p 0.55p 0.58p 1698294
19/09/2024 0.58p 0.59p 0.55p 0.58p 2370469
18/09/2024 0.53p 0.58p 0.53p 0.58p 5232455
17/09/2024 0.58p 0.60p 0.53p 0.53p 6095534
16/09/2024 0.60p 0.60p 0.55p 0.58p 1162562
13/09/2024 0.63p 0.69p 0.58p 0.60p 10694332
12/09/2024 0.53p 0.65p 0.51p 0.63p 13015509
11/09/2024 0.53p 0.55p 0.50p 0.53p 1340123
10/09/2024 0.53p 0.55p 0.50p 0.53p 1719005
09/09/2024 0.53p 0.55p 0.50p 0.53p 1091587
06/09/2024 0.50p 0.55p 0.50p 0.53p 3078073
05/09/2024 0.50p 0.54p 0.50p 0.50p 2200894
04/09/2024 0.50p 0.55p 0.49p 0.50p 1904493
03/09/2024 0.50p 0.55p 0.49p 0.50p 4273013
02/09/2024 0.50p 0.55p 0.49p 0.50p 3982451
30/08/2024 0.53p 0.55p 0.48p 0.50p 32561876
29/08/2024 0.55p 0.58p 0.52p 0.53p 5929054
27/08/2024 0.58p 0.58p 0.51p 0.53p 10248808
23/08/2024 0.60p 0.65p 0.55p 0.58p 9460007
22/08/2024 0.60p 0.62p 0.57p 0.60p 1445834
21/08/2024 0.60p 0.65p 0.57p 0.60p 4877696
20/08/2024 0.60p 0.65p 0.57p 0.60p 4471217
19/08/2024 0.58p 0.65p 0.56p 0.60p 5955062
16/08/2024 0.60p 0.64p 0.56p 0.58p 13613560
15/08/2024 0.68p 0.70p 0.50p 0.60p 50644424
14/08/2024 0.75p 0.85p 0.70p 0.78p 8522474
13/08/2024 0.65p 0.80p 0.61p 0.75p 6243302
12/08/2024 0.68p 0.70p 0.63p 0.65p 1879393
09/08/2024 0.70p 0.75p 0.65p 0.68p 2709318
08/08/2024 0.75p 0.80p 0.66p 0.70p 3459689
07/08/2024 0.75p 0.80p 0.71p 0.78p 3200019
06/08/2024 0.65p 0.78p 0.65p 0.75p 3244773
05/08/2024 0.60p 0.70p 0.57p 0.65p 8801750
02/08/2024 0.70p 0.75p 0.65p 0.68p 6741587
01/08/2024 0.73p 0.75p 0.70p 0.70p 3477898
31/07/2024 0.73p 0.75p 0.70p 0.73p 1131384
30/07/2024 0.73p 0.75p 0.70p 0.73p 1106796
29/07/2024 0.73p 0.75p 0.70p 0.73p 3801650
26/07/2024 0.75p 0.80p 0.71p 0.73p 3504661
25/07/2024 0.75p 0.79p 0.71p 0.75p 1170455
24/07/2024 0.78p 0.83p 0.72p 0.75p 5853828
23/07/2024 0.75p 0.84p 0.70p 0.78p 3903463
22/07/2024 0.73p 0.80p 0.73p 0.75p 3302059
19/07/2024 0.68p 0.85p 0.68p 0.73p 5869678
18/07/2024 0.73p 0.75p 0.66p 0.70p 7808410
17/07/2024 0.75p 0.78p 0.70p 0.73p 5191518
16/07/2024 0.75p 0.80p 0.71p 0.75p 2271752
15/07/2024 0.80p 0.85p 0.73p 0.75p 7379678
12/07/2024 0.85p 0.87p 0.76p 0.80p 4379137
11/07/2024 0.85p 0.90p 0.80p 0.85p 970742
10/07/2024 0.83p 0.85p 0.82p 0.83p 750885
09/07/2024 0.83p 0.85p 0.78p 0.83p 3108024
08/07/2024 0.85p 0.87p 0.80p 0.83p 2007719
05/07/2024 0.83p 0.85p 0.80p 0.85p 3156746
04/07/2024 0.85p 0.85p 0.80p 0.83p 375139
03/07/2024 0.85p 0.88p 0.81p 0.85p 1092540
02/07/2024 0.85p 0.90p 0.80p 0.85p 598699
01/07/2024 0.88p 0.91p 0.82p 0.85p 2676317
28/06/2024 0.83p 0.93p 0.83p 0.88p 4897784
27/06/2024 0.75p 0.85p 0.70p 0.83p 7690458
26/06/2024 0.73p 0.80p 0.71p 0.75p 5455996
25/06/2024 0.75p 0.80p 0.70p 0.75p 1851560
24/06/2024 0.83p 0.85p 0.75p 0.75p 4802852
21/06/2024 0.83p 0.84p 0.80p 0.83p 3290616
20/06/2024 0.83p 0.85p 0.81p 0.83p 1006759
19/06/2024 0.88p 0.89p 0.81p 0.83p 4615003
18/06/2024 0.88p 0.97p 0.82p 0.88p 6689274
17/06/2024 0.80p 0.85p 0.75p 0.80p 4334460
14/06/2024 0.80p 0.85p 0.75p 0.80p 4367491
13/06/2024 0.78p 0.82p 0.75p 0.80p 2055855
12/06/2024 0.80p 0.85p 0.77p 0.78p 15094873
11/06/2024 0.93p 0.93p 0.78p 0.80p 21683964
10/06/2024 0.98p 0.98p 0.90p 0.93p 4681686
07/06/2024 1.00p 1.00p 0.95p 0.98p 2195913
06/06/2024 1.00p 1.05p 0.95p 1.00p 1879014
05/06/2024 1.00p 1.05p 0.95p 1.00p 2460809
04/06/2024 1.00p 1.05p 0.95p 1.00p 1338405
03/06/2024 0.98p 1.00p 0.95p 0.98p 2476934
31/05/2024 0.98p 1.00p 0.95p 0.98p 1096323
30/05/2024 0.98p 1.00p 0.97p 0.98p 1088028
29/05/2024 1.00p 1.05p 0.95p 0.98p 3798565
28/05/2024 1.03p 1.05p 1.00p 1.00p 1586575
24/05/2024 0.99p 1.03p 0.96p 1.03p 5788592
23/05/2024 1.05p 1.10p 0.97p 0.99p 3592204
22/05/2024 1.05p 1.09p 1.01p 1.05p 3428343
21/05/2024 1.03p 1.08p 1.00p 1.05p 8381173
20/05/2024 1.03p 1.05p 0.95p 0.98p 4585553
17/05/2024 1.03p 1.04p 1.00p 1.03p 2284499

*Close Price adjusted for both dividends and splits