Quantum Computing Inc. - Common Stock (QUBT)
10.45
+0.45 (4.50%)
Storm Resources Ltd is a publicly traded company focused on the exploration and production of oil and natural gas resources
The company operates primarily in North America, leveraging advanced technologies and sustainable practices to extract hydrocarbons from its properties. With a commitment to resource efficiency and environmental stewardship, Storm Resources aims to develop its assets responsibly while delivering value to its shareholders. Through strategic investments and operational excellence, the company seeks to enhance its production capabilities and expand its portfolio in the energy sector.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 10.16 | 10.66 | 9.79 | 10.00 | 10,573,934 | 10.00 |
| 1/29/2025 | 10.00 | 10.45 | 9.72 | 10.13 | 11,206,923 | 10.13 |
| 1/28/2025 | 10.22 | 10.36 | 9.26 | 10.20 | 13,380,096 | 10.20 |
| 1/27/2025 | 9.96 | 10.78 | 9.49 | 9.94 | 16,770,799 | 9.94 |
| 1/24/2025 | 11.21 | 12.48 | 10.75 | 10.93 | 35,266,026 | 10.93 |
| 1/23/2025 | 10.72 | 11.94 | 10.55 | 11.12 | 19,509,068 | 11.12 |
| 1/22/2025 | 12.07 | 12.47 | 10.91 | 11.10 | 32,982,106 | 11.10 |
| 1/21/2025 | 9.94 | 11.50 | 9.80 | 11.49 | 43,931,188 | 11.49 |
| 1/17/2025 | 10.12 | 10.60 | 9.46 | 9.83 | 41,524,387 | 9.83 |
| 1/16/2025 | 12.35 | 12.70 | 10.22 | 10.88 | 106,369,842 | 10.88 |
| 1/15/2025 | 8.78 | 11.60 | 8.51 | 11.55 | 110,991,453 | 11.55 |
| 1/14/2025 | 7.15 | 8.05 | 6.59 | 7.43 | 42,722,527 | 7.43 |
| 1/13/2025 | 8.01 | 8.58 | 6.41 | 6.52 | 36,456,386 | 6.52 |
| 1/10/2025 | 10.27 | 10.45 | 8.80 | 8.98 | 30,089,684 | 8.98 |
| 1/08/2025 | 11.70 | 12.73 | 8.50 | 9.91 | 75,356,012 | 9.91 |
| 1/07/2025 | 17.97 | 18.10 | 16.37 | 17.49 | 34,797,002 | 17.49 |
| 1/06/2025 | 17.30 | 20.36 | 16.66 | 18.09 | 43,174,338 | 18.09 |
| 1/03/2025 | 17.99 | 19.20 | 16.98 | 17.50 | 22,526,405 | 17.50 |
| 1/02/2025 | 16.69 | 18.77 | 15.20 | 18.75 | 24,927,974 | 18.75 |
| 12/31/2024 | 18.54 | 0.00 | 18.54 | 16.55 | 0 | 16.55 |
| 12/30/2024 | 17.72 | 18.79 | 16.74 | 18.54 | 21,569,270 | 18.54 |
| 12/27/2024 | 20.23 | 21.75 | 17.63 | 18.35 | 46,438,430 | 18.35 |
| 12/26/2024 | 16.72 | 19.46 | 16.22 | 19.24 | 40,999,288 | 19.24 |
| 12/24/2024 | 17.86 | 18.00 | 16.31 | 17.09 | 26,601,416 | 17.09 |
| 12/23/2024 | 19.84 | 19.95 | 16.91 | 18.19 | 57,409,768 | 18.19 |
| 12/20/2024 | 14.47 | 19.88 | 13.81 | 17.62 | 128,599,429 | 17.62 |
| 12/19/2024 | 22.00 | 22.00 | 13.57 | 14.96 | 119,593,330 | 14.96 |
| 12/18/2024 | 19.22 | 27.15 | 17.60 | 25.68 | 230,025,557 | 25.68 |
| 12/17/2024 | 14.19 | 18.06 | 12.60 | 16.79 | 192,310,131 | 16.79 |
| 12/16/2024 | 7.10 | 12.28 | 6.83 | 11.08 | 114,056,987 | 11.08 |
| 12/13/2024 | 6.42 | 7.05 | 6.01 | 6.71 | 19,023,339 | 6.71 |
| 12/12/2024 | 6.44 | 7.10 | 6.33 | 6.36 | 17,217,119 | 6.36 |
| 12/11/2024 | 7.11 | 7.38 | 5.83 | 6.40 | 33,982,569 | 6.40 |
| 12/10/2024 | 7.12 | 8.35 | 7.03 | 7.62 | 24,850,430 | 7.62 |
| 12/09/2024 | 8.58 | 8.67 | 7.00 | 7.47 | 20,959,949 | 7.47 |
| 12/06/2024 | 7.49 | 8.85 | 7.26 | 7.93 | 33,811,611 | 7.93 |
| 12/05/2024 | 6.95 | 7.90 | 6.52 | 7.26 | 23,162,219 | 7.26 |
| 12/04/2024 | 6.21 | 7.20 | 5.95 | 7.01 | 19,427,824 | 7.01 |
| 12/03/2024 | 5.97 | 6.46 | 5.15 | 6.17 | 22,084,070 | 6.17 |
| 12/02/2024 | 7.33 | 7.56 | 6.11 | 6.11 | 21,865,809 | 6.11 |
| 11/29/2024 | 6.35 | 7.22 | 6.15 | 7.06 | 24,711,490 | 7.06 |
| 11/27/2024 | 7.00 | 7.70 | 5.89 | 6.75 | 48,035,206 | 6.75 |
| 11/26/2024 | 6.42 | 7.30 | 6.14 | 6.65 | 45,701,997 | 6.65 |
| 11/25/2024 | 7.47 | 9.20 | 6.52 | 7.70 | 133,884,461 | 7.70 |
| 11/22/2024 | 5.03 | 6.40 | 4.51 | 6.10 | 98,807,520 | 6.10 |
| 11/21/2024 | 4.24 | 5.31 | 4.03 | 4.76 | 133,688,229 | 4.76 |
| 11/20/2024 | 2.96 | 3.80 | 2.85 | 3.68 | 105,683,583 | 3.68 |
| 11/19/2024 | 2.52 | 2.75 | 2.44 | 2.54 | 25,220,613 | 2.54 |
| 11/18/2024 | 2.99 | 3.00 | 2.22 | 2.39 | 25,162,562 | 2.39 |
| 11/15/2024 | 2.93 | 3.21 | 2.53 | 3.10 | 53,358,709 | 3.10 |
| 11/14/2024 | 3.67 | 4.69 | 3.23 | 4.40 | 231,705,659 | 4.40 |
| 11/13/2024 | 1.44 | 3.42 | 1.41 | 2.66 | 99,719,998 | 2.66 |
| 11/12/2024 | 1.37 | 1.39 | 1.26 | 1.38 | 2,616,978 | 1.38 |
| 11/11/2024 | 1.50 | 1.56 | 1.35 | 1.41 | 4,201,114 | 1.41 |
| 11/08/2024 | 1.35 | 1.50 | 1.24 | 1.43 | 6,860,713 | 1.43 |
| 11/07/2024 | 1.08 | 1.38 | 1.08 | 1.35 | 7,933,843 | 1.35 |
| 11/06/2024 | 1.24 | 1.24 | 1.03 | 1.08 | 3,205,539 | 1.08 |
| 11/05/2024 | 1.03 | 1.17 | 1.03 | 1.16 | 1,917,266 | 1.16 |
| 11/04/2024 | 1.15 | 1.15 | 1.03 | 1.05 | 2,360,753 | 1.05 |
| 11/01/2024 | 1.11 | 1.20 | 1.10 | 1.13 | 1,904,936 | 1.13 |
| 10/31/2024 | 1.26 | 1.29 | 1.06 | 1.12 | 4,099,045 | 1.12 |