Quantum BioPharma Ltd. (CSE: QNTM)
Canada
· Delayed Price · Currency is CAD 5.46
+0.21 (4.00%)
Dec 20, 2024, 10:12 AM EST
Quantum BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 27, 2024 | 5.11 | 5.17 | 5.00 | 5.01 | - | -1.18% | 6,600 |
| Sep 26, 2024 | 5.11 | 5.11 | 4.91 | 5.07 | - | -2.50% | 1,524 |
| Sep 25, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | - | -1.89% | 283 |
| Sep 24, 2024 | 5.43 | 5.43 | 5.30 | 5.30 | - | -2.39% | 701 |
| Sep 23, 2024 | 5.43 | 5.45 | 5.43 | 5.43 | - | -3.38% | 731 |
| Sep 20, 2024 | 5.45 | 5.62 | 5.43 | 5.62 | - | 4.07% | 679 |
| Sep 19, 2024 | 5.77 | 5.80 | 5.36 | 5.40 | - | -2.35% | 2,201 |
| Sep 18, 2024 | 5.41 | 5.70 | 5.41 | 5.53 | - | - | 2,392 |
| Sep 17, 2024 | 5.54 | 5.65 | 5.53 | 5.53 | - | 5.74% | 841 |
| Sep 16, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | - | -3.33% | 102 |
| Sep 13, 2024 | 5.50 | 5.50 | 5.41 | 5.41 | - | 0.37% | 751 |
| Sep 12, 2024 | 5.30 | 5.39 | 4.85 | 5.39 | - | 2.67% | 3,184 |
| Sep 11, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | - | - | 1,346 |
| Sep 10, 2024 | 5.32 | 5.32 | 5.25 | 5.25 | - | 0.77% | 1,007 |
| Sep 9, 2024 | 5.44 | 5.50 | 5.17 | 5.21 | - | -6.96% | 5,819 |
| Sep 6, 2024 | 5.50 | 5.60 | 5.44 | 5.60 | - | 2.94% | 2,974 |
| Sep 5, 2024 | 5.24 | 5.65 | 5.24 | 5.44 | - | 6.88% | 1,494 |
| Sep 4, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | - | 4.73% | 343 |
| Sep 3, 2024 | 6.00 | 6.00 | 4.85 | 4.86 | - | -21.49% | 20,431 |
| Aug 30, 2024 | 6.85 | 7.06 | 6.06 | 6.19 | - | -6.21% | 19,065 |
| Aug 29, 2024 | 6.51 | 6.60 | 6.10 | 6.60 | - | -2.94% | 8,232 |
| Aug 28, 2024 | 6.50 | 6.80 | 6.50 | 6.80 | - | 13.52% | 6,040 |
| Aug 27, 2024 | 5.89 | 5.99 | 5.75 | 5.99 | - | 5.09% | 2,132 |
| Aug 26, 2024 | 5.70 | 5.75 | 5.65 | 5.70 | - | - | 2,023 |
| Aug 23, 2024 | 5.65 | 5.93 | 5.65 | 5.70 | - | 4.78% | 1,588 |
| Aug 22, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | - | -3.72% | 800 |
| Aug 21, 2024 | 5.50 | 5.65 | 5.50 | 5.65 | - | 11.88% | 2,437 |
| Aug 20, 2024 | 5.75 | 5.75 | 5.05 | 5.05 | - | -9.82% | 6,075 |
| Aug 19, 2024 | 5.55 | 6.00 | 5.51 | 5.60 | - | 0.90% | 16,349 |
| Aug 16, 2024 | 6.80 | 6.80 | 5.35 | 5.55 | - | -9.46% | 15,046 |
| Aug 15, 2024 | 5.15 | 6.23 | 5.15 | 6.13 | - | -24.55% | 12,132 |
| Aug 14, 2024 | 8.13 | 8.78 | 8.13 | 8.13 | - | -13.79% | 4,961 |
| Aug 13, 2024 | 11.05 | 11.05 | 7.48 | 9.43 | - | -19.44% | 14,257 |
| Aug 12, 2024 | 18.53 | 19.18 | 10.73 | 11.70 | - | -33.33% | 19,439 |
| Aug 9, 2024 | 17.88 | 32.18 | 13.00 | 17.55 | - | 107.69% | 45,591 |
| Aug 8, 2024 | 6.83 | 9.75 | 6.50 | 8.45 | - | 23.81% | 2,771 |
| Aug 7, 2024 | 7.15 | 7.15 | 6.83 | 6.83 | - | -4.55% | 426 |
| Aug 6, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | - | - | 52 |
| Aug 2, 2024 | 7.80 | 8.13 | 6.83 | 7.15 | - | -18.52% | 2,000 |
| Aug 1, 2024 | 11.05 | 11.05 | 8.78 | 8.78 | - | -6.90% | 1,474 |
| Jul 31, 2024 | 9.75 | 9.75 | 9.43 | 9.43 | - | - | 859 |