Quantum BioPharma Ltd. (CSE:QNTM)
Canada
· Delayed Price · Currency is CAD 9.50
-2.67 (-21.94%)
Mar 31, 2025, 9:30 AM EST
Quantum BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 12.75 | 12.75 | 10.72 | 11.50 | - | -5.51% | 8,404 |
| 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 |
| Mar 26, 2025 | 8.56 | 10.55 | 8.56 | 9.90 | - | 16.47% | 9,714 |
| Mar 25, 2025 | 8.00 | 8.50 | 7.63 | 8.50 | - | 4.94% | 4,022 |
| Mar 24, 2025 | 8.28 | 8.28 | 7.65 | 8.10 | - | -1.82% | 8,620 |
| Mar 21, 2025 | 9.26 | 9.50 | 8.25 | 8.25 | - | -14.95% | 9,259 |
| Mar 20, 2025 | 10.00 | 11.50 | 9.17 | 9.70 | - | 2.11% | 9,275 |
| Mar 19, 2025 | 9.20 | 10.51 | 9.15 | 9.50 | - | 3.26% | 18,685 |
| Mar 18, 2025 | 10.00 | 10.80 | 9.15 | 9.20 | - | -9.80% | 13,437 |
| Mar 17, 2025 | 7.82 | 12.00 | 7.82 | 10.20 | - | 46.76% | 41,612 |
| Mar 14, 2025 | 6.93 | 7.00 | 6.75 | 6.95 | - | 8.59% | 3,027 |
| Mar 13, 2025 | 6.50 | 6.50 | 6.40 | 6.40 | - | -1.54% | 2,208 |
| Mar 12, 2025 | 6.50 | 6.60 | 6.30 | 6.50 | - | - | 3,400 |
| Mar 11, 2025 | 6.40 | 6.50 | 6.29 | 6.50 | - | 4.00% | 3,004 |
| Mar 10, 2025 | 6.50 | 6.50 | 6.10 | 6.25 | - | -5.30% | 1,229 |
| Mar 7, 2025 | 6.50 | 6.80 | 6.50 | 6.60 | - | 4.27% | 6,059 |
| Mar 6, 2025 | 6.75 | 6.85 | 6.33 | 6.33 | - | -9.57% | 2,159 |
| Mar 5, 2025 | 6.00 | 7.00 | 6.00 | 7.00 | - | 16.28% | 7,500 |
| Mar 4, 2025 | 6.00 | 6.20 | 6.00 | 6.02 | - | -3.68% | 4,612 |
| Mar 3, 2025 | 6.50 | 6.53 | 6.25 | 6.25 | - | -2.34% | 3,605 |
| Feb 28, 2025 | 7.12 | 7.20 | 6.40 | 6.40 | - | -8.31% | 27,812 |
| Feb 27, 2025 | 8.35 | 8.35 | 6.98 | 6.98 | - | -16.41% | 7,021 |
| Feb 26, 2025 | 8.25 | 10.25 | 8.25 | 8.35 | - | 4.37% | 28,132 |
| Feb 25, 2025 | 7.90 | 8.15 | 7.75 | 8.00 | - | 1.91% | 5,250 |
| Feb 24, 2025 | 8.57 | 8.60 | 7.85 | 7.85 | - | -10.69% | 8,990 |
| 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 |