Aegis Critical Energy Defence Corp. (QESS) - Historical data, historical prices

United States

opens in 1d 20h 34m

0.30000001 CAD

Last update Apr 24, 3:48 PM EDT

Market closed

Day range

0.30000001

0.28999999

0.31999999

Previous close

0.30000001

Open

0.30500001

Access this stock data via API

Aegis Critical Energy Defence Corp.

0.30

Date	Open	High	Low	Close	% Change	Volume
Apr 24, 2026	0.30500001	0.31999999	0.28999999	0.30000001	-1.64%	297397
Apr 23, 2026	0.30500001	0.30500001	0.29499999	0.30000001	-1.64%	183454
Apr 22, 2026	0.30500001	0.31000000	0.29499999	0.29499999	-3.28%	82591
Apr 21, 2026	0.31999999	0.32499999	0.30000001	0.30000001	-6.25%	233071
Apr 20, 2026	0.33000001	0.33000001	0.31500000	0.31999999	-3.03%	136638
Apr 17, 2026	0.33000001	0.33000001	0.31999999	0.33000001	0	79086
Apr 16, 2026	0.32499999	0.33500001	0.31500000	0.33000001	1.54%	317173
Apr 15, 2026	0.29499999	0.32499999	0.29499999	0.32499999	10.17%	272377
Apr 14, 2026	0.29499999	0.30500001	0.28000000	0.28999999	-1.69%	184371
Apr 13, 2026	0.32499999	0.32499999	0.29499999	0.29499999	-9.23%	226127
Apr 10, 2026	0.31500000	0.33000001	0.31500000	0.32499999	3.17%	280988
Apr 09, 2026	0.32499999	0.32499999	0.31500000	0.31999999	-1.54%	226899
Apr 08, 2026	0.32499999	0.32499999	0.31500000	0.31999999	-1.54%	135420
Apr 07, 2026	0.33500001	0.33500001	0.31500000	0.31500000	-5.97%	103397
Apr 06, 2026	0.31999999	0.34000000	0.31999999	0.33000001	3.13%	95074
Apr 02, 2026	0.31500000	0.31999999	0.31000000	0.31500000	0	125028
Apr 01, 2026	0.31000000	0.33500001	0.30500001	0.31999999	3.23%	300331
Mar 31, 2026	0.30500001	0.31999999	0.30000001	0.31000000	1.64%	160877
Mar 30, 2026	0.31500000	0.34000000	0.30500001	0.31000000	-1.59%	107544
Mar 27, 2026	0.31000000	0.31500000	0.27500001	0.31500000	1.61%	363388
Mar 26, 2026	0.31000000	0.31500000	0.28999999	0.31500000	1.61%	269613
Mar 25, 2026	0.31000000	0.31500000	0.30000001	0.31500000	1.61%	86599

Access /time_series data via our API — starting from the Basic plan and above.

Aegis Critical Energy Defence Corp.