Quantum BioPharma Ltd. (CSE:QNTM)
Canada · Delayed Price · Currency is CAD 10.56
+0.06 (0.57%)
Jan 8, 2026, 1:44 PM EST
Quantum BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 10.33 | 10.56 | 10.21 | 10.56 | 10.56 | 0.57% | 1,428 |
| Jan 7, 2026 | 10.21 | 10.60 | 10.21 | 10.50 | 10.50 | 7.69% | 4,714 |
| Jan 6, 2026 | 9.93 | 10.00 | 9.52 | 9.75 | 9.75 | -2.50% | 2,569 |
| Jan 5, 2026 | 9.75 | 10.20 | 9.70 | 10.00 | 10.00 | 2.04% | 6,305 |
| Jan 2, 2026 | 9.84 | 9.84 | 9.02 | 9.80 | 9.80 | -6.67% | 5,414 |
| Dec 31, 2025 | 9.80 | 10.50 | 9.70 | 10.50 | 10.50 | 8.25% | 3,867 |
| Dec 30, 2025 | 11.00 | 11.00 | 9.50 | 9.70 | 9.70 | -12.69% | 11,729 |
| Dec 29, 2025 | 11.61 | 11.61 | 11.11 | 11.11 | 11.11 | -7.42% | 4,384 |
| Dec 24, 2025 | 12.32 | 12.60 | 11.87 | 12.00 | 12.00 | -10.45% | 1,327 |
| Dec 23, 2025 | 13.90 | 13.90 | 13.12 | 13.40 | 13.40 | -7.59% | 4,803 |
| Dec 22, 2025 | 13.80 | 15.60 | 13.80 | 14.50 | 14.50 | 17.69% | 19,610 |
| Dec 18, 2025 | 12.00 | 12.32 | 11.84 | 12.32 | 12.32 | 7.60% | 685 |
| Dec 17, 2025 | 12.20 | 12.20 | 11.45 | 11.45 | 11.45 | 0.44% | 388 |
| Dec 16, 2025 | 11.34 | 11.40 | 11.34 | 11.40 | 11.40 | 5.26% | 894 |
| Dec 15, 2025 | 13.34 | 13.34 | 10.83 | 10.83 | 10.83 | -15.06% | 3,045 |
| Dec 12, 2025 | 13.05 | 13.05 | 12.71 | 12.75 | 12.75 | -7.27% | 1,363 |
| Dec 11, 2025 | 14.78 | 14.78 | 13.55 | 13.75 | 13.75 | -6.78% | 2,931 |
| Dec 10, 2025 | 14.56 | 14.76 | 14.50 | 14.75 | 14.75 | 2.93% | 2,063 |
| Dec 9, 2025 | 13.66 | 14.58 | 13.66 | 14.33 | 14.33 | 2.36% | 1,950 |
| Dec 8, 2025 | 14.10 | 14.10 | 13.40 | 14.00 | 14.00 | -0.85% | 1,913 |
| Dec 5, 2025 | 13.75 | 14.12 | 13.00 | 14.12 | 14.12 | 2.39% | 2,850 |
| Dec 4, 2025 | 13.79 | 13.79 | 13.31 | 13.79 | 13.79 | 1.77% | 2,884 |
| Dec 3, 2025 | 13.75 | 14.85 | 13.50 | 13.55 | 13.55 | -0.37% | 3,291 |
| Dec 2, 2025 | 11.55 | 13.60 | 11.55 | 13.60 | 13.60 | 14.29% | 1,910 |
| Dec 1, 2025 | 13.90 | 13.90 | 11.64 | 11.90 | 11.90 | -15.30% | 26,326 |
| Nov 28, 2025 | 18.50 | 18.50 | 13.17 | 14.05 | 14.05 | -32.78% | 47,184 |
| Nov 27, 2025 | 18.50 | 23.10 | 18.50 | 20.90 | 20.90 | 28.77% | 42,756 |
| Nov 26, 2025 | 15.17 | 16.35 | 13.09 | 16.23 | 16.23 | 43.63% | 22,797 |
| Nov 25, 2025 | 9.49 | 11.30 | 9.24 | 11.30 | 11.30 | 25.56% | 7,840 |
| Nov 24, 2025 | 8.40 | 9.00 | 8.40 | 9.00 | 9.00 | 11.11% | 1,509 |
| Nov 21, 2025 | 8.60 | 8.60 | 8.10 | 8.10 | 8.10 | -4.82% | 816 |
| Nov 20, 2025 | 9.00 | 9.00 | 8.51 | 8.51 | 8.51 | -3.30% | 601 |
| Nov 19, 2025 | 10.01 | 10.01 | 8.80 | 8.80 | 8.80 | -12.00% | 2,430 |
| Nov 18, 2025 | 10.46 | 10.46 | 9.40 | 10.00 | 10.00 | -2.44% | 1,311 |
| Nov 17, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -2.38% | 537 |
| Nov 14, 2025 | 10.00 | 10.50 | 10.00 | 10.50 | 10.50 | 0.38% | 3,465 |
| Nov 13, 2025 | 11.00 | 11.00 | 10.46 | 10.46 | 10.46 | -13.55% | 1,640 |
| Nov 11, 2025 | 12.50 | 12.50 | 12.10 | 12.10 | 12.10 | -3.20% | 423 |
| Nov 10, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 1,483 |
| Nov 7, 2025 | 11.72 | 12.50 | 10.70 | 12.50 | 12.50 | 2.88% | 2,803 |
| Nov 6, 2025 | 12.50 | 12.50 | 12.15 | 12.15 | 12.15 | -1.70% | 506 |
| Nov 5, 2025 | 12.98 | 13.00 | 12.36 | 12.36 | 12.36 | -0.32% | 604 |
| Nov 4, 2025 | 14.17 | 14.59 | 12.40 | 12.40 | 12.40 | -15.59% | 970 |
| Nov 3, 2025 | 15.00 | 15.00 | 14.20 | 14.69 | 14.69 | -5.53% | 1,484 |
| Oct 31, 2025 | 17.05 | 17.05 | 15.55 | 15.55 | 15.55 | -8.53% | 2,694 |
| Oct 30, 2025 | 18.75 | 19.29 | 17.00 | 17.00 | 17.00 | -7.61% | 1,602 |
| Oct 29, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.66% | 623 |
| Oct 28, 2025 | 18.75 | 18.75 | 18.06 | 18.10 | 18.10 | -3.47% | 3,460 |
| Oct 27, 2025 | 20.00 | 20.00 | 18.75 | 18.75 | 18.75 | -3.75% | 1,301 |
| Oct 24, 2025 | 20.10 | 20.10 | 19.48 | 19.48 | 19.48 | -1.62% | 2,810 |