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
13/11/2026 0.21p 0.22p 0.19p 0.21p 1372709
12/11/2026 0.20p 0.22p 0.19p 0.21p 9380157
11/11/2026 0.20p 0.20p 0.19p 0.20p 17844110
10/11/2026 0.21p 0.21p 0.19p 0.20p 3228193
09/11/2026 0.21p 0.21p 0.20p 0.21p 5385096
06/11/2026 0.21p 0.21p 0.20p 0.21p 14805302
05/11/2026 0.21p 0.21p 0.20p 0.21p 4792976
04/11/2026 0.20p 0.21p 0.20p 0.21p 9859884
03/11/2026 0.20p 0.21p 0.19p 0.20p 1360976
02/11/2026 0.21p 0.21p 0.19p 0.20p 11293943
30/10/2026 0.21p 0.21p 0.20p 0.21p 16279444
29/10/2026 0.23p 0.24p 0.20p 0.21p 20836406
28/10/2026 0.21p 0.22p 0.20p 0.21p 3248350
27/10/2026 0.22p 0.22p 0.20p 0.21p 1474481
26/10/2026 0.22p 0.22p 0.21p 0.22p 2592556
23/10/2026 0.23p 0.23p 0.21p 0.22p 9604630
22/10/2026 0.23p 0.23p 0.22p 0.23p 1662605
21/10/2026 0.23p 0.23p 0.22p 0.23p 4679505
20/10/2026 0.23p 0.23p 0.21p 0.23p 4005211
19/10/2026 0.23p 0.23p 0.22p 0.23p 7380748
16/10/2026 0.24p 0.25p 0.22p 0.23p 3407640
15/10/2026 0.24p 0.25p 0.22p 0.24p 1406310
14/10/2026 0.24p 0.25p 0.22p 0.24p 1544110
13/10/2026 0.24p 0.25p 0.22p 0.24p 508765
12/10/2026 0.23p 0.25p 0.22p 0.24p 1795307
09/10/2026 0.23p 0.24p 0.22p 0.23p 5503712
08/10/2026 0.23p 0.24p 0.22p 0.23p 2127201
07/10/2026 0.27p 0.28p 0.21p 0.23p 53064552
06/10/2026 0.26p 0.27p 0.25p 0.26p 1070241
05/10/2026 0.26p 0.27p 0.25p 0.26p 9970442
02/10/2026 0.26p 0.27p 0.25p 0.26p 12004175
01/10/2026 0.26p 0.26p 0.25p 0.26p 1626517
30/09/2026 0.26p 0.26p 0.25p 0.26p 2283000
29/09/2026 0.26p 0.26p 0.25p 0.26p 1473658
28/09/2026 0.26p 0.26p 0.25p 0.26p 6333023
25/09/2026 0.26p 0.26p 0.25p 0.26p 1985380
24/09/2026 0.27p 0.27p 0.24p 0.26p 6888346
23/09/2026 0.27p 0.27p 0.26p 0.27p 2855663
22/09/2026 0.28p 0.28p 0.26p 0.27p 17255396
21/09/2026 0.27p 0.28p 0.26p 0.28p 35454620
18/09/2026 0.27p 0.27p 0.26p 0.27p 1001641
17/09/2026 0.27p 0.27p 0.26p 0.27p 2102008
16/09/2026 0.27p 0.27p 0.26p 0.27p 892612
15/09/2026 0.27p 0.27p 0.26p 0.27p 3255291
14/09/2026 0.27p 0.27p 0.26p 0.27p 3642288
11/09/2026 0.27p 0.27p 0.26p 0.27p 1721166
10/09/2026 0.27p 0.27p 0.26p 0.27p 5581686
09/09/2026 0.27p 0.27p 0.25p 0.27p 12824726
08/09/2026 0.27p 0.27p 0.26p 0.27p 1784699
07/09/2026 0.27p 0.27p 0.26p 0.27p 3359081
04/09/2026 0.27p 0.28p 0.26p 0.27p 7451070
03/09/2026 0.27p 0.27p 0.26p 0.27p 4882116
02/09/2026 0.26p 0.28p 0.26p 0.27p 12579810
01/09/2026 0.33p 0.33p 0.32p 0.33p 2159730
28/08/2026 0.33p 0.33p 0.32p 0.33p 976388
27/08/2026 0.33p 0.33p 0.32p 0.33p 5569037
26/08/2026 0.33p 0.33p 0.32p 0.33p 1696732
25/08/2026 0.33p 0.33p 0.32p 0.33p 1942006
24/08/2026 0.33p 0.33p 0.32p 0.33p 2195894
21/08/2026 0.33p 0.33p 0.32p 0.33p 2469670
20/08/2026 0.33p 0.33p 0.32p 0.33p 2860553
19/08/2026 0.33p 0.34p 0.32p 0.33p 2515033
18/08/2026 0.33p 0.34p 0.32p 0.33p 495874
14/08/2026 0.34p 0.35p 0.33p 0.34p 900636
13/08/2026 0.36p 0.36p 0.33p 0.34p 7125063
12/08/2026 0.36p 0.37p 0.34p 0.36p 3764876
11/08/2026 0.36p 0.36p 0.34p 0.36p 800115
10/08/2026 0.36p 0.37p 0.34p 0.36p 1342953
07/08/2026 0.36p 0.37p 0.34p 0.36p 601432
06/08/2026 0.36p 0.37p 0.34p 0.36p 14088818
05/08/2026 0.36p 0.37p 0.34p 0.36p 326498
04/08/2026 0.36p 0.37p 0.34p 0.36p 431755
03/08/2026 0.36p 0.37p 0.34p 0.36p 2496244
31/07/2026 0.36p 0.37p 0.34p 0.36p 5607945
30/07/2026 0.36p 0.36p 0.34p 0.36p 293075
29/07/2026 0.36p 0.37p 0.34p 0.36p 715544
28/07/2026 0.36p 0.37p 0.34p 0.36p 1784267
27/07/2026 0.36p 0.37p 0.34p 0.36p 1711248
24/07/2026 0.35p 0.36p 0.34p 0.35p 7996441
23/07/2026 0.35p 0.35p 0.34p 0.35p 2122951
22/07/2026 0.34p 0.35p 0.33p 0.35p 6471331
21/07/2026 0.35p 0.35p 0.33p 0.34p 9864274
20/07/2026 0.35p 0.35p 0.34p 0.35p 2280210
17/07/2026 0.34p 0.35p 0.33p 0.35p 5200819
16/07/2026 0.36p 0.37p 0.32p 0.34p 7321173
15/07/2026 0.36p 0.37p 0.34p 0.36p 6411397
14/07/2026 0.36p 0.37p 0.35p 0.36p 11403566
13/07/2026 0.36p 0.37p 0.35p 0.36p 2854269
10/07/2026 0.36p 0.37p 0.35p 0.36p 214165
09/07/2026 0.36p 0.37p 0.35p 0.36p 1248194
08/07/2026 0.36p 0.36p 0.35p 0.36p 2580269
07/07/2026 0.36p 0.37p 0.35p 0.36p 610109
06/07/2026 0.36p 0.37p 0.35p 0.36p 2038500
03/07/2026 0.36p 0.37p 0.35p 0.36p 1740306
02/07/2026 0.36p 0.37p 0.35p 0.36p 665075
01/07/2026 0.36p 0.37p 0.35p 0.36p 629566
30/06/2026 0.36p 0.37p 0.34p 0.36p 4551224
29/06/2026 0.36p 0.37p 0.35p 0.36p 503437
26/06/2026 0.36p 0.37p 0.35p 0.36p 668803
25/06/2026 0.36p 0.37p 0.35p 0.36p 12421488
24/06/2026 0.36p 0.36p 0.35p 0.36p 1052696
23/06/2026 0.36p 0.37p 0.35p 0.36p 1920765
22/06/2026 0.36p 0.37p 0.35p 0.36p 12246024
19/06/2026 0.36p 0.37p 0.35p 0.36p 11028086
18/06/2026 0.36p 0.37p 0.35p 0.36p 1534523
17/06/2026 0.36p 0.37p 0.35p 0.36p 1692681
16/06/2026 0.36p 0.37p 0.35p 0.36p 10652392
15/06/2026 0.37p 0.38p 0.35p 0.36p 7534605
12/06/2026 0.37p 0.38p 0.36p 0.37p 902248
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

*Close Price adjusted for both dividends and splits