Quantum BioPharma Ltd. (CSE:QNTM)
Canada
· Delayed Price · Currency is CAD 8.79
-0.93 (-9.57%)
Feb 21, 2025, 4:00 PM EST
Quantum BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 9.50 | 9.55 | 8.69 | 8.79 | - | -9.57% | 4,868 |
| Feb 20, 2025 | 10.70 | 10.70 | 9.00 | 9.72 | - | -7.87% | 15,636 |
| Feb 19, 2025 | 12.00 | 12.16 | 10.55 | 10.55 | - | -12.81% | 8,419 |
| Feb 18, 2025 | 13.74 | 13.98 | 11.80 | 12.10 | - | -3.97% | 9,392 |
| Feb 14, 2025 | 14.50 | 14.50 | 12.60 | 12.60 | - | -16.00% | 7,071 |
| Feb 13, 2025 | 16.25 | 17.07 | 14.30 | 15.00 | - | -8.54% | 13,079 |
| Feb 12, 2025 | 16.75 | 16.75 | 15.60 | 16.40 | - | -4.93% | 12,403 |
| Feb 11, 2025 | 17.35 | 19.00 | 16.50 | 17.25 | - | -2.82% | 14,535 |
| Feb 10, 2025 | 15.50 | 20.50 | 15.21 | 17.75 | - | 5.97% | 11,119 |
| Feb 7, 2025 | 18.44 | 19.00 | 15.50 | 16.75 | - | -18.09% | 39,298 |
| Feb 6, 2025 | 15.52 | 25.64 | 15.50 | 20.45 | - | 62.95% | 106,459 |
| Feb 5, 2025 | 9.30 | 14.23 | 8.48 | 12.55 | - | 33.51% | 61,784 |
| Feb 4, 2025 | 7.54 | 10.20 | 6.86 | 9.40 | - | 104.35% | 84,086 |
| Feb 3, 2025 | 4.50 | 4.60 | 4.40 | 4.60 | - | - | 303 |
| Jan 31, 2025 | 4.35 | 4.60 | 4.35 | 4.60 | - | 6.98% | 597 |
| Jan 30, 2025 | 4.30 | 4.50 | 4.30 | 4.30 | - | 2.38% | 2,400 |
| Jan 29, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | -1.18% | 308 |
| Jan 28, 2025 | 4.25 | 4.30 | 4.20 | 4.25 | - | - | 1,117 |
| Jan 27, 2025 | 4.65 | 4.65 | 4.25 | 4.25 | - | -10.53% | 1,950 |
| Jan 24, 2025 | 4.70 | 4.75 | 4.60 | 4.75 | - | - | 1,000 |
| Jan 23, 2025 | 4.95 | 4.95 | 4.75 | 4.75 | - | -5.00% | 702 |
| Jan 22, 2025 | 5.25 | 5.25 | 5.00 | 5.00 | - | - | 1,332 |
| Jan 21, 2025 | 4.75 | 5.00 | 4.75 | 5.00 | - | 8.70% | 382 |
| Jan 20, 2025 | 4.85 | 4.85 | 4.60 | 4.60 | - | -6.12% | 1,370 |
| Jan 17, 2025 | 4.80 | 4.90 | 4.70 | 4.90 | - | 2.94% | 1,025 |
| Jan 16, 2025 | 4.85 | 4.90 | 4.76 | 4.76 | - | -1.45% | 642 |
| Jan 15, 2025 | 4.80 | 4.83 | 4.75 | 4.83 | - | 1.68% | 428 |
| Jan 14, 2025 | 4.80 | 4.90 | 4.60 | 4.75 | - | -3.06% | 2,442 |
| Jan 13, 2025 | 5.10 | 5.25 | 4.90 | 4.90 | - | -5.77% | 2,870 |
| Jan 10, 2025 | 5.50 | 5.50 | 5.20 | 5.20 | - | -8.77% | 3,915 |
| Jan 9, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | - | 4.59% | 100 |
| Jan 8, 2025 | 5.50 | 5.65 | 5.25 | 5.45 | - | -2.85% | 1,622 |
| Jan 7, 2025 | 5.70 | 5.70 | 5.61 | 5.61 | - | 0.18% | 581 |
| Jan 6, 2025 | 5.70 | 5.82 | 5.60 | 5.60 | - | -3.45% | 2,314 |
| Jan 3, 2025 | 5.80 | 6.00 | 5.80 | 5.80 | - | -0.85% | 1,115 |
| Jan 2, 2025 | 5.60 | 5.85 | 5.55 | 5.85 | - | 12.50% | 1,400 |
| Dec 31, 2024 | 5.75 | 5.75 | 5.10 | 5.20 | - | -8.93% | 5,821 |
| Dec 30, 2024 | 6.12 | 6.12 | 5.50 | 5.71 | - | -1.55% | 3,419 |
| Dec 27, 2024 | 5.10 | 7.00 | 5.10 | 5.80 | - | 22.36% | 16,334 |
| Dec 24, 2024 | 4.75 | 4.75 | 4.44 | 4.74 | - | 0.42% | 1,800 |
| Dec 23, 2024 | 4.49 | 5.00 | 4.40 | 4.72 | - | 12.11% | 10,858 |
| Dec 20, 2024 | 5.70 | 5.70 | 3.90 | 4.21 | - | -19.81% | 13,000 |
| Dec 19, 2024 | 4.62 | 5.25 | 4.55 | 5.25 | - | 3.96% | 7,317 |
| Dec 18, 2024 | 6.00 | 8.00 | 5.00 | 5.05 | - | -14.98% | 17,700 |
| Dec 17, 2024 | 6.15 | 6.50 | 5.94 | 5.94 | - | 0.68% | 3,995 |
| Dec 16, 2024 | 5.85 | 5.90 | 5.85 | 5.90 | - | 0.85% | 1,493 |
| Dec 13, 2024 | 5.90 | 6.00 | 5.85 | 5.85 | - | 1.74% | 1,943 |
| Dec 12, 2024 | 6.08 | 6.15 | 5.75 | 5.75 | - | -5.74% | 2,319 |
| Dec 11, 2024 | 6.15 | 6.15 | 6.10 | 6.10 | - | 0.83% | 454 |
| Dec 10, 2024 | 5.95 | 6.15 | 5.95 | 6.05 | - | 6.14% | 1,747 |
| Dec 9, 2024 | 6.00 | 6.00 | 5.70 | 5.70 | - | -3.39% | 2,235 |
| Dec 6, 2024 | 6.00 | 6.00 | 5.90 | 5.90 | - | -3.28% | 409 |
| Dec 5, 2024 | 5.76 | 6.10 | 5.70 | 6.10 | - | 7.02% | 6,382 |
| Dec 4, 2024 | 6.10 | 6.10 | 5.70 | 5.70 | - | -6.56% | 7,819 |
| Dec 3, 2024 | 6.40 | 6.50 | 6.10 | 6.10 | - | -1.61% | 2,112 |
| Dec 2, 2024 | 6.69 | 6.70 | 6.20 | 6.20 | - | -6.06% | 4,499 |
| Nov 29, 2024 | 6.50 | 6.75 | 6.50 | 6.60 | - | 1.54% | 1,380 |
| Nov 28, 2024 | 6.75 | 6.75 | 6.50 | 6.50 | - | -0.91% | 807 |
| Nov 27, 2024 | 6.75 | 6.82 | 6.30 | 6.56 | - | -7.61% | 6,282 |
| Nov 26, 2024 | 7.50 | 7.50 | 6.50 | 7.10 | - | -4.70% | 5,523 |
| Nov 25, 2024 | 7.50 | 9.19 | 7.05 | 7.45 | - | -2.61% | 6,810 |
| Nov 22, 2024 | 7.10 | 7.75 | 7.10 | 7.65 | - | 6.99% | 4,202 |
| Nov 21, 2024 | 7.00 | 7.15 | 7.00 | 7.15 | - | 1.42% | 401 |
| Nov 20, 2024 | 7.00 | 7.05 | 6.65 | 7.05 | - | 1.88% | 2,011 |
| Nov 19, 2024 | 7.05 | 7.05 | 6.85 | 6.92 | - | -1.14% | 600 |
| Nov 18, 2024 | 7.25 | 7.25 | 7.00 | 7.00 | - | -4.11% | 4,825 |
| Nov 15, 2024 | 7.25 | 7.30 | 7.25 | 7.30 | - | 1.39% | 603 |
| Nov 14, 2024 | 7.25 | 7.30 | 7.20 | 7.20 | - | -0.69% | 759 |
| Nov 13, 2024 | 7.20 | 7.40 | 7.00 | 7.25 | - | 1.40% | 2,735 |
| Nov 12, 2024 | 7.40 | 7.45 | 7.15 | 7.15 | - | -4.03% | 1,925 |
| Nov 11, 2024 | 8.24 | 8.24 | 7.20 | 7.45 | - | -4.49% | 4,874 |
| Nov 8, 2024 | 7.50 | 8.30 | 7.30 | 7.80 | - | 4.00% | 4,252 |
| Nov 7, 2024 | 6.75 | 7.50 | 6.70 | 7.50 | - | 10.29% | 4,925 |
| Nov 6, 2024 | 6.80 | 6.90 | 6.75 | 6.80 | - | -1.45% | 2,730 |
| Nov 5, 2024 | 6.75 | 7.00 | 6.75 | 6.90 | - | 5.34% | 1,405 |
| Nov 4, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | - | 0.46% | 101 |
| Nov 1, 2024 | 6.30 | 6.65 | 6.30 | 6.52 | - | 1.87% | 2,024 |
| Oct 31, 2024 | 6.50 | 6.51 | 5.50 | 6.40 | - | -4.90% | 4,099 |
| Oct 30, 2024 | 7.77 | 7.77 | 6.65 | 6.73 | - | -13.72% | 3,349 |
| Oct 29, 2024 | 7.50 | 8.05 | 7.50 | 7.80 | - | 1.96% | 1,357 |
| Oct 28, 2024 | 7.90 | 9.00 | 7.50 | 7.65 | - | -2.55% | 3,820 |
| Oct 25, 2024 | 8.10 | 8.10 | 7.78 | 7.85 | - | -1.88% | 4,065 |
| Oct 24, 2024 | 8.95 | 8.95 | 8.00 | 8.00 | - | -8.57% | 1,845 |
| Oct 23, 2024 | 8.02 | 9.94 | 8.02 | 8.75 | - | 13.93% | 16,137 |
| Oct 22, 2024 | 9.60 | 9.60 | 7.18 | 7.68 | - | -11.32% | 5,506 |
| Oct 21, 2024 | 10.63 | 12.22 | 8.47 | 8.66 | - | -17.45% | 15,912 |
| Oct 18, 2024 | 8.09 | 10.59 | 8.09 | 10.49 | - | 30.31% | 7,491 |
| Oct 17, 2024 | 7.47 | 8.05 | 7.08 | 8.05 | - | 7.76% | 4,911 |
| Oct 16, 2024 | 6.60 | 7.54 | 6.60 | 7.47 | - | 14.92% | 1,907 |
| Oct 15, 2024 | 6.36 | 6.52 | 6.36 | 6.50 | - | 3.01% | 2,108 |
| Oct 11, 2024 | 6.24 | 6.31 | 6.24 | 6.31 | - | 4.99% | 520 |
| Oct 10, 2024 | 6.01 | 6.01 | 5.96 | 6.01 | - | 1.18% | 718 |
| Oct 9, 2024 | 6.08 | 6.08 | 5.94 | 5.94 | - | 3.30% | 349 |
| Oct 8, 2024 | 5.80 | 5.80 | 5.75 | 5.75 | - | -0.86% | 1,043 |
| Oct 7, 2024 | 6.21 | 6.59 | 5.80 | 5.80 | - | -6.60% | 2,080 |
| Oct 4, 2024 | 5.24 | 6.36 | 5.24 | 6.21 | - | 17.39% | 9,125 |
| Oct 3, 2024 | 5.21 | 5.29 | 5.20 | 5.29 | - | 2.72% | 1,249 |
| Oct 2, 2024 | 5.37 | 5.37 | 5.15 | 5.15 | - | 0.39% | 1,231 |
| Oct 1, 2024 | 5.26 | 5.26 | 5.03 | 5.13 | - | -2.10% | 1,597 |
| Sep 30, 2024 | 5.15 | 5.24 | 5.10 | 5.24 | - | 4.59% | 6,855 |