Quantum BioPharma Ltd. (CSE:QNTM)
Canada flag Canada · Delayed Price · Currency is CAD
32.55
+3.90 (13.61%)
Jun 27, 2025, 9:30 AM EDT

Quantum BioPharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202529.0832.5529.0032.55-13.61%2,432
Jun 26, 202532.9732.9727.0028.65--13.18%11,590
Jun 25, 202537.0037.0032.0033.00--10.81%9,149
Jun 24, 202535.6539.0834.2537.00-16.32%25,039
Jun 23, 202544.1944.1929.0031.81--33.78%18,464
Jun 20, 202545.4152.0045.0048.04-9.18%27,207
Jun 19, 202543.9944.0042.5044.00-7.32%4,340
Jun 18, 202537.4543.2137.2541.00-17.14%18,783
Jun 17, 202529.6340.0029.6335.00-22.81%16,265
Jun 16, 202527.1829.5626.7928.50-7.55%7,635
Jun 13, 202526.0028.7525.2526.50-1.92%8,632
Jun 12, 202521.1626.0020.2726.00-23.81%13,262
Jun 11, 202519.7521.0019.2521.00-6.06%13,337
Jun 10, 202520.9920.9918.0019.80--4.58%7,443
Jun 9, 202521.1121.2520.1020.75-1.22%6,761
Jun 6, 202519.7520.5019.0020.50-10.22%2,428
Jun 5, 202519.5019.5018.5018.60--7.00%2,076
Jun 4, 202521.1421.2519.7020.00--5.26%5,653
Jun 3, 202520.3921.1419.5321.11-2.98%6,610
Jun 2, 202518.4821.5018.4820.50-10.81%13,754
May 30, 202518.0019.6018.0018.50-5.71%23,856
May 29, 202516.5017.5116.5017.50-9.03%10,838
May 28, 202515.5016.5015.5016.05-0.94%6,441
May 27, 202516.2516.2515.1015.90--3.34%2,715
May 26, 202516.2516.4516.2516.45-3.79%552
May 23, 202516.1016.6515.7315.85--5.65%4,179
May 22, 202517.4017.4015.8516.80--1.75%3,403
May 21, 202516.0018.2016.0017.10-7.89%11,200
May 20, 202517.0017.0015.0015.85-10.53%12,928
May 16, 202512.7514.3412.7414.34-14.72%19,075
May 15, 202511.5412.5011.5412.50-11.71%5,732
May 14, 202511.7511.7511.1911.19--4.36%5,006
May 13, 202513.1513.1511.7011.70--7.51%3,135
May 12, 202512.7513.1312.2012.65-0.40%4,379
May 9, 202512.3713.0012.3712.60-5.00%6,819
May 8, 202511.5012.1511.2512.00-4.17%6,115
May 7, 202512.5012.5011.5211.52--7.84%2,626
May 6, 202512.3512.5011.5012.50-6.11%8,193
May 5, 202510.8911.9710.8911.78-11.13%7,860
May 2, 20259.5010.699.5010.60-12.77%11,583
May 1, 20259.209.509.209.40-4.44%850
Apr 30, 20259.259.459.009.00--5.26%3,203
Apr 29, 20259.559.559.359.50--0.52%1,596
Apr 28, 20259.709.759.509.55--3.05%2,053
Apr 25, 20259.759.859.759.85-3.68%7,305
Apr 24, 20259.509.959.459.50--1,801
Apr 23, 20259.509.909.259.50-8.57%2,200
Apr 22, 20258.978.978.408.75-2.94%5,400
Apr 21, 20258.258.508.258.50--1.73%464
Apr 17, 20258.708.708.658.65-1.76%5,214