Quantum BioPharma Ltd. (CSE:QNTM)
Canada
· Delayed Price · Currency is CAD 20.50
+1.90 (10.22%)
Jun 6, 2025, 4:00 PM EDT
Quantum BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 19.75 | 20.50 | 19.00 | 20.50 | - | 10.22% | 2,428 |
| Jun 5, 2025 | 19.50 | 19.50 | 18.50 | 18.60 | - | -7.00% | 2,076 |
| Jun 4, 2025 | 21.14 | 21.25 | 19.70 | 20.00 | - | -5.26% | 5,653 |
| Jun 3, 2025 | 20.39 | 21.14 | 19.53 | 21.11 | - | 2.98% | 6,610 |
| Jun 2, 2025 | 18.48 | 21.50 | 18.48 | 20.50 | - | 10.81% | 13,754 |
| May 30, 2025 | 18.00 | 19.60 | 18.00 | 18.50 | - | 5.71% | 23,856 |
| May 29, 2025 | 16.50 | 17.51 | 16.50 | 17.50 | - | 9.03% | 10,838 |
| May 28, 2025 | 15.50 | 16.50 | 15.50 | 16.05 | - | 0.94% | 6,441 |
| May 27, 2025 | 16.25 | 16.25 | 15.10 | 15.90 | - | -3.34% | 2,715 |
| May 26, 2025 | 16.25 | 16.45 | 16.25 | 16.45 | - | 3.79% | 552 |
| May 23, 2025 | 16.10 | 16.65 | 15.73 | 15.85 | - | -5.65% | 4,179 |
| May 22, 2025 | 17.40 | 17.40 | 15.85 | 16.80 | - | -1.75% | 3,403 |
| May 21, 2025 | 16.00 | 18.20 | 16.00 | 17.10 | - | 7.89% | 11,200 |
| May 20, 2025 | 17.00 | 17.00 | 15.00 | 15.85 | - | 10.53% | 12,928 |
| May 16, 2025 | 12.75 | 14.34 | 12.74 | 14.34 | - | 14.72% | 19,075 |
| May 15, 2025 | 11.54 | 12.50 | 11.54 | 12.50 | - | 11.71% | 5,732 |
| May 14, 2025 | 11.75 | 11.75 | 11.19 | 11.19 | - | -4.36% | 5,006 |
| May 13, 2025 | 13.15 | 13.15 | 11.70 | 11.70 | - | -7.51% | 3,135 |
| May 12, 2025 | 12.75 | 13.13 | 12.20 | 12.65 | - | 0.40% | 4,379 |
| May 9, 2025 | 12.37 | 13.00 | 12.37 | 12.60 | - | 5.00% | 6,819 |
| 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 |