Quantum BioPharma Ltd. (CSE:QNTM)
Canada · Delayed Price · Currency is CAD 32.00
+1.00 (3.23%)
Jul 18, 2025, 4:00 PM EDT
Quantum BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 30.25 | 32.00 | 30.00 | 32.00 | - | 3.23% | 1,452 |
| Jul 17, 2025 | 30.98 | 31.75 | 30.62 | 31.00 | - | 1.81% | 901 |
| Jul 16, 2025 | 27.00 | 30.45 | 27.00 | 30.45 | - | 13.83% | 2,835 |
| Jul 15, 2025 | 28.50 | 28.50 | 26.25 | 26.75 | - | -6.60% | 6,970 |
| Jul 14, 2025 | 24.75 | 29.50 | 24.75 | 28.64 | - | 14.56% | 2,131 |
| Jul 11, 2025 | 25.00 | 25.10 | 24.75 | 25.00 | - | -2.91% | 980 |
| Jul 10, 2025 | 23.00 | 26.65 | 22.79 | 25.75 | - | 11.96% | 2,503 |
| Jul 9, 2025 | 24.14 | 24.32 | 23.00 | 23.00 | - | -3.56% | 1,068 |
| Jul 8, 2025 | 22.25 | 23.85 | 22.00 | 23.85 | - | 7.19% | 8,232 |
| Jul 7, 2025 | 23.00 | 23.50 | 22.25 | 22.25 | - | -3.26% | 3,189 |
| Jul 4, 2025 | 23.25 | 23.25 | 23.00 | 23.00 | - | -2.13% | 705 |
| Jul 3, 2025 | 25.00 | 25.25 | 22.50 | 23.50 | - | -6.11% | 16,055 |
| Jul 2, 2025 | 26.50 | 27.00 | 24.80 | 25.03 | - | -7.30% | 5,519 |
| Jun 30, 2025 | 30.50 | 30.50 | 27.00 | 27.00 | - | -8.47% | 6,972 |
| Jun 27, 2025 | 29.08 | 32.55 | 29.00 | 29.50 | - | 2.97% | 4,738 |
| Jun 26, 2025 | 32.97 | 32.97 | 27.00 | 28.65 | - | -13.18% | 11,590 |
| Jun 25, 2025 | 37.00 | 37.00 | 32.00 | 33.00 | - | -10.81% | 9,149 |
| Jun 24, 2025 | 35.65 | 39.08 | 34.25 | 37.00 | - | 16.32% | 25,039 |
| Jun 23, 2025 | 44.19 | 44.19 | 29.00 | 31.81 | - | -33.78% | 18,464 |
| Jun 20, 2025 | 45.41 | 52.00 | 45.00 | 48.04 | - | 9.18% | 27,207 |
| Jun 19, 2025 | 43.99 | 44.00 | 42.50 | 44.00 | - | 7.32% | 4,340 |
| Jun 18, 2025 | 37.45 | 43.21 | 37.25 | 41.00 | - | 17.14% | 18,783 |
| Jun 17, 2025 | 29.63 | 40.00 | 29.63 | 35.00 | - | 22.81% | 16,265 |
| Jun 16, 2025 | 27.18 | 29.56 | 26.79 | 28.50 | - | 7.55% | 7,635 |
| Jun 13, 2025 | 26.00 | 28.75 | 25.25 | 26.50 | - | 1.92% | 8,632 |
| Jun 12, 2025 | 21.16 | 26.00 | 20.27 | 26.00 | - | 23.81% | 13,262 |
| Jun 11, 2025 | 19.75 | 21.00 | 19.25 | 21.00 | - | 6.06% | 13,337 |
| Jun 10, 2025 | 20.99 | 20.99 | 18.00 | 19.80 | - | -4.58% | 7,443 |
| Jun 9, 2025 | 21.11 | 21.25 | 20.10 | 20.75 | - | 1.22% | 6,761 |
| Jun 6, 2025 | 19.75 | 20.50 | 19.00 | 20.50 | - | 10.22% | 2,428 |
| Jun 5, 2025 | 19.50 | 19.50 | 18.50 | 18.60 | - | -7.00% | 2,076 |
| Jun 4, 2025 | 21.14 | 21.25 | 19.70 | 20.00 | - | -5.26% | 5,653 |
| Jun 3, 2025 | 20.39 | 21.14 | 19.53 | 21.11 | - | 2.98% | 6,610 |
| Jun 2, 2025 | 18.48 | 21.50 | 18.48 | 20.50 | - | 10.81% | 13,754 |
| May 30, 2025 | 18.00 | 19.60 | 18.00 | 18.50 | - | 5.71% | 23,856 |
| May 29, 2025 | 16.50 | 17.51 | 16.50 | 17.50 | - | 9.03% | 10,838 |
| May 28, 2025 | 15.50 | 16.50 | 15.50 | 16.05 | - | 0.94% | 6,441 |
| May 27, 2025 | 16.25 | 16.25 | 15.10 | 15.90 | - | -3.34% | 2,715 |
| May 26, 2025 | 16.25 | 16.45 | 16.25 | 16.45 | - | 3.79% | 552 |
| May 23, 2025 | 16.10 | 16.65 | 15.73 | 15.85 | - | -5.65% | 4,179 |
| May 22, 2025 | 17.40 | 17.40 | 15.85 | 16.80 | - | -1.75% | 3,403 |
| May 21, 2025 | 16.00 | 18.20 | 16.00 | 17.10 | - | 7.89% | 11,200 |
| May 20, 2025 | 17.00 | 17.00 | 15.00 | 15.85 | - | 10.53% | 12,928 |
| May 16, 2025 | 12.75 | 14.34 | 12.74 | 14.34 | - | 14.72% | 19,075 |
| May 15, 2025 | 11.54 | 12.50 | 11.54 | 12.50 | - | 11.71% | 5,732 |
| May 14, 2025 | 11.75 | 11.75 | 11.19 | 11.19 | - | -4.36% | 5,006 |
| May 13, 2025 | 13.15 | 13.15 | 11.70 | 11.70 | - | -7.51% | 3,135 |
| May 12, 2025 | 12.75 | 13.13 | 12.20 | 12.65 | - | 0.40% | 4,379 |
| May 9, 2025 | 12.37 | 13.00 | 12.37 | 12.60 | - | 5.00% | 6,819 |
| May 8, 2025 | 11.50 | 12.15 | 11.25 | 12.00 | - | 4.17% | 6,115 |