Quantum BioPharma Ltd. (CSE:QNTM)
Canada · Delayed Price · Currency is CAD 4.990
+0.490 (10.89%)
At close: Apr 10, 2026
Quantum BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 4.56 | 4.99 | 4.56 | 4.99 | 4.99 | 10.89% | 1,401 |
| Apr 9, 2026 | 5.20 | 5.20 | 4.46 | 4.50 | 4.50 | -9.09% | 7,136 |
| Apr 8, 2026 | 5.50 | 5.50 | 4.95 | 4.95 | 4.95 | -7.65% | 9,927 |
| Apr 7, 2026 | 5.12 | 5.36 | 5.00 | 5.36 | 5.36 | 10.52% | 12,821 |
| Apr 6, 2026 | 5.31 | 5.35 | 4.85 | 4.85 | 4.85 | -13.39% | 12,784 |
| Apr 2, 2026 | 6.00 | 6.03 | 5.39 | 5.60 | 5.60 | -9.09% | 38,705 |
| Apr 1, 2026 | 6.95 | 8.63 | 6.00 | 6.16 | 6.16 | -7.37% | 39,772 |
| Mar 31, 2026 | 6.04 | 6.69 | 5.37 | 6.65 | 6.65 | 11.58% | 25,803 |
| Mar 30, 2026 | 7.28 | 9.00 | 5.50 | 5.96 | 5.96 | -9.28% | 76,212 |
| Mar 27, 2026 | 5.02 | 6.73 | 5.00 | 6.57 | 6.57 | 22.35% | 14,075 |
| Mar 26, 2026 | 6.30 | 6.30 | 5.01 | 5.37 | 5.37 | -10.50% | 14,031 |
| Mar 25, 2026 | 6.64 | 7.75 | 5.50 | 6.00 | 6.00 | -7.98% | 63,057 |
| Mar 24, 2026 | 4.22 | 6.55 | 4.22 | 6.52 | 6.52 | 47.51% | 94,273 |
| Mar 23, 2026 | 3.18 | 4.57 | 3.18 | 4.42 | 4.42 | 42.12% | 40,786 |
| Mar 20, 2026 | 3.20 | 3.20 | 3.02 | 3.11 | 3.11 | -2.20% | 1,551 |
| Mar 19, 2026 | 3.30 | 3.30 | 3.18 | 3.18 | 3.18 | -6.19% | 6,973 |
| Mar 18, 2026 | 3.29 | 3.39 | 3.22 | 3.39 | 3.39 | 4.31% | 5,405 |
| Mar 17, 2026 | 3.30 | 3.32 | 3.15 | 3.25 | 3.25 | - | 7,952 |
| Mar 16, 2026 | 3.42 | 3.42 | 3.25 | 3.25 | 3.25 | -7.14% | 28,078 |
| Mar 13, 2026 | 3.46 | 3.50 | 3.30 | 3.50 | 3.50 | - | 6,704 |
| Mar 12, 2026 | 2.97 | 4.14 | 2.90 | 3.50 | 3.50 | 22.38% | 53,598 |
| Mar 11, 2026 | 4.02 | 4.14 | 2.85 | 2.86 | 2.86 | -28.32% | 145,790 |
| Mar 10, 2026 | 4.65 | 4.88 | 3.99 | 3.99 | 3.99 | -12.88% | 43,983 |
| Mar 9, 2026 | 4.75 | 4.75 | 4.52 | 4.58 | 4.58 | -3.58% | 6,242 |
| Mar 6, 2026 | 4.90 | 4.90 | 4.75 | 4.75 | 4.75 | -3.06% | 9,796 |
| Mar 5, 2026 | 5.02 | 5.15 | 4.90 | 4.90 | 4.90 | -5.77% | 5,178 |
| Mar 4, 2026 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | - | 9,499 |
| Mar 3, 2026 | 5.35 | 5.42 | 5.01 | 5.20 | 5.20 | 4.42% | 2,979 |
| Mar 2, 2026 | 4.81 | 4.98 | 4.78 | 4.98 | 4.98 | 2.68% | 5,784 |
| Feb 27, 2026 | 4.90 | 5.29 | 4.85 | 4.85 | 4.85 | -1.22% | 5,714 |
| Feb 26, 2026 | 5.05 | 5.10 | 4.91 | 4.91 | 4.91 | -7.18% | 1,860 |
| Feb 25, 2026 | 5.40 | 5.40 | 5.20 | 5.29 | 5.29 | -0.94% | 2,630 |
| Feb 24, 2026 | 4.90 | 5.45 | 4.90 | 5.34 | 5.34 | 8.54% | 5,530 |
| Feb 23, 2026 | 5.30 | 5.30 | 4.82 | 4.92 | 4.92 | -6.11% | 1,833 |
| Feb 20, 2026 | 5.33 | 5.35 | 5.09 | 5.24 | 5.24 | 0.77% | 4,887 |
| Feb 19, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | 201 |
| Feb 18, 2026 | 4.91 | 5.20 | 4.91 | 5.10 | 5.10 | -2.86% | 8,916 |
| Feb 17, 2026 | 5.49 | 5.49 | 5.25 | 5.25 | 5.25 | 6.28% | 715 |
| Feb 13, 2026 | 5.08 | 5.19 | 4.94 | 4.94 | 4.94 | 0.82% | 2,666 |
| Feb 12, 2026 | 5.17 | 5.27 | 4.90 | 4.90 | 4.90 | -7.55% | 6,924 |
| Feb 11, 2026 | 5.49 | 5.49 | 5.30 | 5.30 | 5.30 | -1.85% | 1,385 |
| Feb 10, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.74% | 1,541 |
| Feb 9, 2026 | 5.25 | 5.61 | 5.11 | 5.44 | 5.44 | -4.56% | 1,659 |
| Feb 6, 2026 | 5.87 | 5.90 | 5.64 | 5.70 | 5.70 | 8.57% | 9,399 |
| Feb 5, 2026 | 5.47 | 5.47 | 5.25 | 5.25 | 5.25 | -3.14% | 3,870 |
| Feb 4, 2026 | 5.91 | 5.95 | 5.42 | 5.42 | 5.42 | -3.04% | 3,714 |
| Feb 3, 2026 | 5.88 | 6.00 | 5.53 | 5.59 | 5.59 | -2.10% | 16,264 |
| Feb 2, 2026 | 6.07 | 6.07 | 5.62 | 5.71 | 5.71 | -10.08% | 7,994 |
| Jan 30, 2026 | 6.51 | 6.51 | 6.19 | 6.35 | 6.35 | -2.46% | 1,109 |
| Jan 29, 2026 | 6.57 | 6.60 | 6.51 | 6.51 | 6.51 | -2.54% | 7,183 |