Quantum BioPharma Ltd. (CSE:QNTM)
Canada · Delayed Price · Currency is CAD 7.38
-0.42 (-5.38%)
May 1, 2026, 3:32 PM EST
Quantum BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 7.80 | 8.08 | 7.80 | 8.05 | - | 3.21% | 2,827 |
| 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 |
| Apr 21, 2026 | 4.32 | 5.22 | 4.30 | 4.70 | 4.70 | 11.90% | 12,661 |
| Apr 20, 2026 | 4.27 | 4.27 | 4.20 | 4.20 | 4.20 | -3.00% | 1,642 |
| Apr 17, 2026 | 4.27 | 4.33 | 4.19 | 4.33 | 4.33 | 1.41% | 1,615 |
| Apr 16, 2026 | 4.31 | 4.31 | 4.17 | 4.27 | 4.27 | 2.89% | 5,757 |
| Apr 15, 2026 | 4.12 | 4.40 | 4.12 | 4.15 | 4.15 | 0.73% | 2,837 |
| Apr 14, 2026 | 4.52 | 4.52 | 3.95 | 4.12 | 4.12 | -11.40% | 26,155 |
| Apr 13, 2026 | 4.90 | 4.90 | 4.64 | 4.65 | 4.65 | -6.81% | 3,054 |
| Apr 10, 2026 | 4.56 | 4.99 | 4.56 | 4.99 | 4.99 | 10.89% | 1,401 |
| Apr 9, 2026 | 5.20 | 5.20 | 4.46 | 4.50 | 4.50 | -9.09% | 7,136 |
| Apr 8, 2026 | 5.50 | 5.50 | 4.95 | 4.95 | 4.95 | -7.65% | 9,927 |
| Apr 7, 2026 | 5.12 | 5.36 | 5.00 | 5.36 | 5.36 | 10.52% | 12,821 |
| Apr 6, 2026 | 5.31 | 5.35 | 4.85 | 4.85 | 4.85 | -13.39% | 12,784 |
| Apr 2, 2026 | 6.00 | 6.03 | 5.39 | 5.60 | 5.60 | -9.09% | 38,705 |
| Apr 1, 2026 | 6.95 | 8.63 | 6.00 | 6.16 | 6.16 | -7.37% | 39,772 |
| Mar 31, 2026 | 6.04 | 6.69 | 5.37 | 6.65 | 6.65 | 11.58% | 25,803 |
| Mar 30, 2026 | 7.28 | 9.00 | 5.50 | 5.96 | 5.96 | -9.28% | 76,212 |
| Mar 27, 2026 | 5.02 | 6.73 | 5.00 | 6.57 | 6.57 | 22.35% | 14,075 |
| Mar 26, 2026 | 6.30 | 6.30 | 5.01 | 5.37 | 5.37 | -10.50% | 14,031 |
| Mar 25, 2026 | 6.64 | 7.75 | 5.50 | 6.00 | 6.00 | -7.98% | 63,057 |
| Mar 24, 2026 | 4.22 | 6.55 | 4.22 | 6.52 | 6.52 | 47.51% | 94,273 |
| Mar 23, 2026 | 3.18 | 4.57 | 3.18 | 4.42 | 4.42 | 42.12% | 40,786 |
| Mar 20, 2026 | 3.20 | 3.20 | 3.02 | 3.11 | 3.11 | -2.20% | 1,551 |
| Mar 19, 2026 | 3.30 | 3.30 | 3.18 | 3.18 | 3.18 | -6.19% | 6,973 |
| Mar 18, 2026 | 3.29 | 3.39 | 3.22 | 3.39 | 3.39 | 4.31% | 5,405 |
| Mar 17, 2026 | 3.30 | 3.32 | 3.15 | 3.25 | 3.25 | - | 7,952 |
| Mar 16, 2026 | 3.42 | 3.42 | 3.25 | 3.25 | 3.25 | -7.14% | 28,078 |
| Mar 13, 2026 | 3.46 | 3.50 | 3.30 | 3.50 | 3.50 | - | 6,704 |
| Mar 12, 2026 | 2.97 | 4.14 | 2.90 | 3.50 | 3.50 | 22.38% | 53,598 |
| Mar 11, 2026 | 4.02 | 4.14 | 2.85 | 2.86 | 2.86 | -28.32% | 145,790 |
| Mar 10, 2026 | 4.65 | 4.88 | 3.99 | 3.99 | 3.99 | -12.88% | 43,983 |
| Mar 9, 2026 | 4.75 | 4.75 | 4.52 | 4.58 | 4.58 | -3.58% | 6,242 |
| Mar 6, 2026 | 4.90 | 4.90 | 4.75 | 4.75 | 4.75 | -3.06% | 9,796 |
| Mar 5, 2026 | 5.02 | 5.15 | 4.90 | 4.90 | 4.90 | -5.77% | 5,178 |
| Mar 4, 2026 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | - | 9,499 |
| Mar 3, 2026 | 5.35 | 5.42 | 5.01 | 5.20 | 5.20 | 4.42% | 2,979 |
| Mar 2, 2026 | 4.81 | 4.98 | 4.78 | 4.98 | 4.98 | 2.68% | 5,784 |
| Feb 27, 2026 | 4.90 | 5.29 | 4.85 | 4.85 | 4.85 | -1.22% | 5,714 |
| Feb 26, 2026 | 5.05 | 5.10 | 4.91 | 4.91 | 4.91 | -7.18% | 1,860 |
| Feb 25, 2026 | 5.40 | 5.40 | 5.20 | 5.29 | 5.29 | -0.94% | 2,630 |
| Feb 24, 2026 | 4.90 | 5.45 | 4.90 | 5.34 | 5.34 | 8.54% | 5,530 |
| Feb 23, 2026 | 5.30 | 5.30 | 4.82 | 4.92 | 4.92 | -6.11% | 1,833 |
| Feb 20, 2026 | 5.33 | 5.35 | 5.09 | 5.24 | 5.24 | 0.77% | 4,887 |