Quantum BioPharma Ltd. (CSE:QNTM)
Canada · Delayed Price · Currency is CAD 13.79
0.00 (0.00%)
Dec 5, 2025, 12:15 PM EST
Quantum BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 13.79 | 13.79 | 13.31 | 13.79 | 13.79 | 1.77% | 2,884 |
| Dec 3, 2025 | 13.75 | 14.85 | 13.50 | 13.55 | 13.55 | -0.37% | 3,291 |
| Dec 2, 2025 | 11.55 | 13.60 | 11.55 | 13.60 | 13.60 | 14.29% | 1,910 |
| Dec 1, 2025 | 13.90 | 13.90 | 11.64 | 11.90 | 11.90 | -15.30% | 26,326 |
| Nov 28, 2025 | 18.50 | 18.50 | 13.17 | 14.05 | 14.05 | -32.78% | 47,184 |
| Nov 27, 2025 | 18.50 | 23.10 | 18.50 | 20.90 | 20.90 | 28.77% | 42,756 |
| Nov 26, 2025 | 15.17 | 16.35 | 13.09 | 16.23 | 16.23 | 43.63% | 22,797 |
| Nov 25, 2025 | 9.49 | 11.30 | 9.24 | 11.30 | 11.30 | 25.56% | 7,840 |
| Nov 24, 2025 | 8.40 | 9.00 | 8.40 | 9.00 | 9.00 | 11.11% | 1,509 |
| Nov 21, 2025 | 8.60 | 8.60 | 8.10 | 8.10 | 8.10 | -4.82% | 816 |
| Nov 20, 2025 | 9.00 | 9.00 | 8.51 | 8.51 | 8.51 | -3.30% | 601 |
| Nov 19, 2025 | 10.01 | 10.01 | 8.80 | 8.80 | 8.80 | -12.00% | 2,430 |
| Nov 18, 2025 | 10.46 | 10.46 | 9.40 | 10.00 | 10.00 | -2.44% | 1,311 |
| Nov 17, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -2.38% | 537 |
| Nov 14, 2025 | 10.00 | 10.50 | 10.00 | 10.50 | 10.50 | 0.38% | 3,465 |
| Nov 13, 2025 | 11.00 | 11.00 | 10.46 | 10.46 | 10.46 | -13.55% | 1,640 |
| Nov 11, 2025 | 12.50 | 12.50 | 12.10 | 12.10 | 12.10 | -3.20% | 423 |
| Nov 10, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 1,483 |
| Nov 7, 2025 | 11.72 | 12.50 | 10.70 | 12.50 | 12.50 | 2.88% | 2,803 |
| Nov 6, 2025 | 12.50 | 12.50 | 12.15 | 12.15 | 12.15 | -1.70% | 506 |
| Nov 5, 2025 | 12.98 | 13.00 | 12.36 | 12.36 | 12.36 | -0.32% | 604 |
| Nov 4, 2025 | 14.17 | 14.59 | 12.40 | 12.40 | 12.40 | -15.59% | 970 |
| Nov 3, 2025 | 15.00 | 15.00 | 14.20 | 14.69 | 14.69 | -5.53% | 1,484 |
| Oct 31, 2025 | 17.05 | 17.05 | 15.55 | 15.55 | 15.55 | -8.53% | 2,694 |
| Oct 30, 2025 | 18.75 | 19.29 | 17.00 | 17.00 | 17.00 | -7.61% | 1,602 |
| Oct 29, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.66% | 623 |
| Oct 28, 2025 | 18.75 | 18.75 | 18.06 | 18.10 | 18.10 | -3.47% | 3,460 |
| Oct 27, 2025 | 20.00 | 20.00 | 18.75 | 18.75 | 18.75 | -3.75% | 1,301 |
| Oct 24, 2025 | 20.10 | 20.10 | 19.48 | 19.48 | 19.48 | -1.62% | 2,810 |
| Oct 23, 2025 | 19.50 | 20.00 | 19.25 | 19.80 | 19.80 | 6.17% | 930 |
| Oct 22, 2025 | 19.50 | 19.50 | 18.65 | 18.65 | 18.65 | -8.58% | 1,548 |
| Oct 21, 2025 | 20.50 | 20.50 | 20.40 | 20.40 | 20.40 | 1.24% | 515 |
| Oct 20, 2025 | 20.00 | 20.15 | 20.00 | 20.15 | 20.15 | 1.51% | 222 |
| Oct 17, 2025 | 20.74 | 20.74 | 19.75 | 19.85 | 19.85 | -4.57% | 1,004 |
| Oct 16, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -0.95% | 327 |
| Oct 15, 2025 | 23.00 | 23.00 | 21.00 | 21.00 | 21.00 | -6.67% | 3,909 |
| Oct 14, 2025 | 21.00 | 22.50 | 21.00 | 22.50 | 22.50 | 10.29% | 2,240 |
| Oct 10, 2025 | 21.25 | 21.40 | 20.40 | 20.40 | 20.40 | -6.21% | 8,512 |
| Oct 9, 2025 | 21.76 | 22.25 | 21.25 | 21.75 | 21.75 | -0.05% | 9,399 |
| Oct 8, 2025 | 23.00 | 23.80 | 21.75 | 21.76 | 21.76 | -7.40% | 13,995 |
| Oct 7, 2025 | 24.75 | 24.75 | 23.05 | 23.50 | 23.50 | -5.05% | 4,795 |
| Oct 6, 2025 | 25.75 | 26.00 | 24.75 | 24.75 | 24.75 | -3.88% | 7,564 |
| Oct 3, 2025 | 26.00 | 26.00 | 25.02 | 25.75 | 25.75 | -0.96% | 5,232 |
| Oct 2, 2025 | 23.75 | 26.25 | 23.50 | 26.00 | 26.00 | 10.87% | 5,311 |
| Oct 1, 2025 | 23.00 | 23.45 | 23.00 | 23.45 | 23.45 | 1.16% | 391 |
| Sep 30, 2025 | 22.40 | 23.18 | 21.75 | 23.18 | 23.18 | 3.02% | 3,672 |
| Sep 29, 2025 | 22.50 | 23.50 | 22.50 | 22.50 | 22.50 | 1.44% | 2,815 |
| Sep 26, 2025 | 23.25 | 23.25 | 22.00 | 22.18 | 22.18 | -8.54% | 3,879 |
| Sep 25, 2025 | 22.92 | 24.36 | 22.92 | 24.25 | 24.25 | 0.21% | 1,931 |
| Sep 24, 2025 | 25.25 | 25.25 | 24.00 | 24.20 | 24.20 | -6.92% | 1,411 |