Quantum BioPharma Ltd. (CSE:QNTM)
Canada · Delayed Price · Currency is CAD 5.00
+0.25 (5.26%)
Jul 6, 2026, 11:24 AM EST
Quantum BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 4.90 | 5.05 | 4.76 | 5.00 | 5.00 | -2.91% | 6,300 |
| Jun 30, 2026 | 5.25 | 5.25 | 5.00 | 5.15 | 5.15 | -2.83% | 20,910 |
| Jun 29, 2026 | 5.29 | 5.35 | 5.16 | 5.30 | 5.30 | -1.12% | 20,117 |
| Jun 26, 2026 | 5.50 | 5.50 | 5.20 | 5.36 | 5.36 | -4.29% | 4,623 |
| Jun 25, 2026 | 5.60 | 5.70 | 5.60 | 5.60 | 5.60 | - | 5,625 |
| Jun 24, 2026 | 5.69 | 6.20 | 5.60 | 5.60 | 5.60 | -1.75% | 8,156 |
| Jun 23, 2026 | 5.00 | 5.70 | 5.00 | 5.70 | 5.70 | 10.04% | 6,009 |
| Jun 22, 2026 | 5.09 | 5.23 | 5.09 | 5.18 | 5.18 | -4.07% | 1,444 |
| Jun 19, 2026 | 5.40 | 5.40 | 5.30 | 5.40 | 5.40 | -0.55% | 903 |
| Jun 18, 2026 | 6.00 | 6.00 | 5.30 | 5.43 | 5.43 | -4.90% | 4,530 |
| Jun 17, 2026 | 5.05 | 5.86 | 5.05 | 5.71 | 5.71 | 14.20% | 7,141 |
| Jun 16, 2026 | 5.15 | 5.15 | 5.00 | 5.00 | 5.00 | -2.53% | 11,648 |
| Jun 15, 2026 | 5.25 | 5.39 | 5.13 | 5.13 | 5.13 | -4.29% | 42,214 |
| Jun 12, 2026 | 5.53 | 5.65 | 5.32 | 5.36 | 5.36 | -3.07% | 8,538 |
| Jun 11, 2026 | 5.61 | 5.70 | 5.47 | 5.53 | 5.53 | -1.25% | 8,917 |
| Jun 10, 2026 | 5.61 | 5.75 | 5.60 | 5.60 | 5.60 | 4.67% | 8,355 |
| Jun 9, 2026 | 5.51 | 5.51 | 5.02 | 5.35 | 5.35 | -4.80% | 6,826 |
| Jun 8, 2026 | 6.18 | 6.18 | 5.52 | 5.62 | 5.62 | -5.55% | 4,417 |
| Jun 5, 2026 | 6.18 | 6.18 | 5.95 | 5.95 | 5.95 | -4.65% | 9,577 |
| Jun 4, 2026 | 6.60 | 6.75 | 5.80 | 6.24 | 6.24 | -5.45% | 19,766 |
| Jun 3, 2026 | 7.39 | 7.40 | 6.60 | 6.60 | 6.60 | -7.04% | 19,662 |
| Jun 2, 2026 | 6.95 | 7.16 | 6.55 | 7.10 | 7.10 | -3.27% | 47,115 |
| Jun 1, 2026 | 9.00 | 9.00 | 7.33 | 7.34 | 7.34 | -22.74% | 22,254 |
| May 29, 2026 | 9.75 | 9.85 | 9.20 | 9.50 | 9.50 | -2.56% | 35,258 |
| May 28, 2026 | 10.23 | 10.23 | 9.00 | 9.75 | 9.75 | -7.58% | 35,942 |
| May 27, 2026 | 9.80 | 10.75 | 9.25 | 10.55 | 10.55 | 7.65% | 49,721 |
| May 26, 2026 | 14.75 | 14.75 | 9.15 | 9.80 | 9.80 | -24.62% | 44,749 |
| May 25, 2026 | 12.53 | 14.65 | 12.53 | 13.00 | 13.00 | 1.64% | 14,108 |
| May 22, 2026 | 10.27 | 12.79 | 10.00 | 12.79 | 12.79 | 20.89% | 47,650 |
| May 21, 2026 | 11.15 | 11.85 | 10.31 | 10.58 | 10.58 | -3.47% | 19,892 |
| May 20, 2026 | 9.90 | 11.34 | 9.66 | 10.96 | 10.96 | 15.73% | 23,544 |
| May 19, 2026 | 9.40 | 9.77 | 9.02 | 9.47 | 9.47 | 2.05% | 20,152 |
| May 15, 2026 | 9.40 | 10.25 | 9.17 | 9.28 | 9.28 | -2.32% | 24,171 |
| May 14, 2026 | 7.75 | 9.77 | 7.69 | 9.50 | 9.50 | 24.18% | 27,341 |
| May 13, 2026 | 7.10 | 7.71 | 7.10 | 7.65 | 7.65 | 7.90% | 7,852 |
| May 12, 2026 | 7.00 | 7.16 | 6.80 | 7.09 | 7.09 | 1.29% | 11,507 |
| May 11, 2026 | 6.48 | 7.10 | 6.40 | 7.00 | 7.00 | 4.48% | 3,671 |
| May 8, 2026 | 6.70 | 6.84 | 6.65 | 6.70 | 6.70 | -3.74% | 9,851 |
| May 7, 2026 | 7.25 | 7.25 | 6.70 | 6.96 | 6.96 | -4.00% | 3,397 |
| May 6, 2026 | 7.50 | 7.50 | 7.15 | 7.25 | 7.25 | -1.63% | 4,400 |
| May 5, 2026 | 7.34 | 7.50 | 7.16 | 7.37 | 7.37 | 3.80% | 5,158 |
| May 4, 2026 | 8.00 | 8.00 | 7.09 | 7.10 | 7.10 | -6.33% | 4,344 |
| May 1, 2026 | 7.80 | 8.20 | 7.38 | 7.58 | 7.58 | -2.82% | 15,109 |
| Apr 30, 2026 | 7.77 | 7.89 | 7.15 | 7.80 | 7.80 | - | 14,006 |
| Apr 29, 2026 | 7.50 | 7.82 | 6.32 | 7.80 | 7.80 | 5.41% | 16,922 |
| Apr 28, 2026 | 6.25 | 7.50 | 6.12 | 7.40 | 7.40 | 21.51% | 15,604 |
| Apr 27, 2026 | 4.95 | 6.50 | 4.95 | 6.09 | 6.09 | 23.03% | 33,790 |
| Apr 24, 2026 | 4.60 | 4.95 | 4.44 | 4.95 | 4.95 | 14.06% | 12,776 |
| Apr 23, 2026 | 4.40 | 4.40 | 4.30 | 4.34 | 4.34 | -4.62% | 8,797 |
| Apr 22, 2026 | 4.84 | 5.18 | 4.46 | 4.55 | 4.55 | -3.19% | 9,501 |