Quantum BioPharma Ltd. (CSE:QNTM)
Canada
· Delayed Price · Currency is CAD 12.85
+0.85 (7.08%)
May 9, 2025, 4:00 PM EDT
Quantum BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 12.75 | 13.13 | 12.20 | 12.65 | - | 0.40% | 10,014 |
| May 9, 2025 | 12.37 | 13.00 | 12.37 | 12.60 | - | 5.00% | 9,485 |
| May 8, 2025 | 11.50 | 12.15 | 11.25 | 12.00 | - | 4.17% | 6,115 |
| May 7, 2025 | 12.50 | 12.50 | 11.52 | 11.52 | - | -7.84% | 2,626 |
| May 6, 2025 | 12.35 | 12.50 | 11.50 | 12.50 | - | 6.11% | 8,193 |
| May 5, 2025 | 10.89 | 11.97 | 10.89 | 11.78 | - | 11.13% | 7,860 |
| May 2, 2025 | 9.50 | 10.69 | 9.50 | 10.60 | - | 12.77% | 11,583 |
| May 1, 2025 | 9.20 | 9.50 | 9.20 | 9.40 | - | 4.44% | 850 |
| Apr 30, 2025 | 9.25 | 9.45 | 9.00 | 9.00 | - | -5.26% | 3,203 |
| Apr 29, 2025 | 9.55 | 9.55 | 9.35 | 9.50 | - | -0.52% | 1,596 |
| Apr 28, 2025 | 9.70 | 9.75 | 9.50 | 9.55 | - | -3.05% | 2,053 |
| Apr 25, 2025 | 9.75 | 9.85 | 9.75 | 9.85 | - | 3.68% | 7,305 |
| Apr 24, 2025 | 9.50 | 9.95 | 9.45 | 9.50 | - | - | 1,801 |
| Apr 23, 2025 | 9.50 | 9.90 | 9.25 | 9.50 | - | 8.57% | 2,200 |
| Apr 22, 2025 | 8.97 | 8.97 | 8.40 | 8.75 | - | 2.94% | 5,400 |
| Apr 21, 2025 | 8.25 | 8.50 | 8.25 | 8.50 | - | -1.73% | 464 |
| Apr 17, 2025 | 8.70 | 8.70 | 8.65 | 8.65 | - | 1.76% | 5,214 |
| Apr 16, 2025 | 8.75 | 8.75 | 8.40 | 8.50 | - | -2.97% | 5,597 |
| Apr 15, 2025 | 9.25 | 9.25 | 8.76 | 8.76 | - | -4.89% | 3,320 |
| Apr 14, 2025 | 9.76 | 9.76 | 9.21 | 9.21 | - | -3.05% | 4,400 |
| Apr 11, 2025 | 9.25 | 9.50 | 9.00 | 9.50 | - | 1.39% | 1,807 |
| Apr 10, 2025 | 9.90 | 9.90 | 9.25 | 9.37 | - | -6.30% | 7,454 |
| Apr 9, 2025 | 8.52 | 10.00 | 8.25 | 10.00 | - | 16.96% | 12,000 |
| Apr 8, 2025 | 9.40 | 9.60 | 8.55 | 8.55 | - | -5.21% | 6,517 |
| Apr 7, 2025 | 9.50 | 10.00 | 8.75 | 9.02 | - | -9.80% | 10,729 |
| Apr 4, 2025 | 10.75 | 10.75 | 10.00 | 10.00 | - | -11.11% | 6,056 |
| Apr 3, 2025 | 10.88 | 11.69 | 10.47 | 11.25 | - | -2.17% | 6,646 |
| Apr 2, 2025 | 11.50 | 11.70 | 11.25 | 11.50 | - | -2.13% | 2,915 |
| Apr 1, 2025 | 10.92 | 12.50 | 10.92 | 11.75 | - | 5.57% | 5,413 |
| Mar 31, 2025 | 12.75 | 12.75 | 9.40 | 11.13 | - | -8.55% | 13,613 |
| Mar 28, 2025 | 14.00 | 17.50 | 11.82 | 12.17 | - | 2.27% | 76,172 |
| Mar 27, 2025 | 10.75 | 12.77 | 10.44 | 11.90 | - | 20.20% | 21,484 |
| Mar 26, 2025 | 8.56 | 10.55 | 8.56 | 9.90 | - | 16.47% | 9,714 |
| Mar 25, 2025 | 8.00 | 8.50 | 7.63 | 8.50 | - | 4.94% | 4,022 |
| Mar 24, 2025 | 8.28 | 8.28 | 7.65 | 8.10 | - | -1.82% | 8,620 |
| Mar 21, 2025 | 9.26 | 9.50 | 8.25 | 8.25 | - | -14.95% | 9,259 |
| Mar 20, 2025 | 10.00 | 11.50 | 9.17 | 9.70 | - | 2.11% | 9,275 |
| Mar 19, 2025 | 9.20 | 10.51 | 9.15 | 9.50 | - | 3.26% | 18,685 |
| Mar 18, 2025 | 10.00 | 10.80 | 9.15 | 9.20 | - | -9.80% | 13,437 |
| Mar 17, 2025 | 7.82 | 12.00 | 7.82 | 10.20 | - | 46.76% | 41,612 |
| Mar 14, 2025 | 6.93 | 7.00 | 6.75 | 6.95 | - | 8.59% | 3,027 |
| Mar 13, 2025 | 6.50 | 6.50 | 6.40 | 6.40 | - | -1.54% | 2,208 |
| Mar 12, 2025 | 6.50 | 6.60 | 6.30 | 6.50 | - | - | 3,400 |
| Mar 11, 2025 | 6.40 | 6.50 | 6.29 | 6.50 | - | 4.00% | 3,004 |
| Mar 10, 2025 | 6.50 | 6.50 | 6.10 | 6.25 | - | -5.30% | 1,229 |
| Mar 7, 2025 | 6.50 | 6.80 | 6.50 | 6.60 | - | 4.27% | 6,059 |
| Mar 6, 2025 | 6.75 | 6.85 | 6.33 | 6.33 | - | -9.57% | 2,159 |
| Mar 5, 2025 | 6.00 | 7.00 | 6.00 | 7.00 | - | 16.28% | 7,500 |
| Mar 4, 2025 | 6.00 | 6.20 | 6.00 | 6.02 | - | -3.68% | 4,612 |
| Mar 3, 2025 | 6.50 | 6.53 | 6.25 | 6.25 | - | -2.34% | 3,605 |