5 DAY PERFORMANCE
+5.98%
1 MONTH PERFORMANCE
-7.80%
3 MONTH PERFORMANCE
-15.22%
6 MONTH PERFORMANCE
-57.14%
YEAR-TO-DATE PERFORMANCE
+5.98%
1 YEAR PERFORMANCE
-93.40%
Quantum BioPharma Ltd Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
01/06/2025 | $3.88 | $3.90 (0.52%) | $4.09 | $3.84 | 76,145 | $7.64 M |
01/03/2025 | $4.13 | $4.01 (-2.91%) | $4.37 | $3.90 | 62,145 | $7.70 M |
01/02/2025 | $3.80 | $4.08 (7.37%) | $4.09 | $3.75 | 69,903 | $7.83 M |
12/31/2024 | $3.99 | $3.68 (-7.77%) | $4.13 | $3.50 | 103,355 | $7.06 M |
12/30/2024 | $4.26 | $4.04 (-5.16%) | $4.32 | $3.66 | 187,918 | $7.75 M |
12/27/2024 | $3.65 | $4.06 (11.23%) | $4.67 | $3.52 | 645,531 | $7.79 M |
12/26/2024 | $3.36 | $3.49 (3.87%) | $3.50 | $3.20 | 165,144 | $6.70 M |
12/24/2024 | $3.26 | $3.32 (1.84%) | $3.41 | $3.05 | 99,339 | $6.37 M |
12/23/2024 | $3.09 | $3.21 (3.88%) | $3.48 | $3.01 | 273,700 | $6.16 M |
12/20/2024 | $4.02 | $3.00 (-25.37%) | $4.02 | $2.70 | 1.03 M | $5.76 M |
12/19/2024 | $3.18 | $3.46 (8.81%) | $3.74 | $3.15 | 618,841 | $6.64 M |
12/18/2024 | $4.16 | $3.45 (-17.07%) | $5.70 | $3.40 | 562,787 | $6.62 M |
12/17/2024 | $4.10 | $4.23 (3.17%) | $4.54 | $4.10 | 107,400 | $8.12 M |
12/16/2024 | $4.19 | $4.15 (-0.95%) | $4.35 | $4.07 | 21,249 | $7.97 M |
12/13/2024 | $4.11 | $4.06 (-1.22%) | $4.50 | $4.05 | 51,295 | $7.79 M |
12/12/2024 | $4.36 | $4.21 (-3.44%) | $4.45 | $4.03 | 45,745 | $8.08 M |
12/11/2024 | $4.28 | $4.26 (-0.47%) | $4.53 | $4.25 | 35,930 | $8.18 M |
12/10/2024 | $4.14 | $4.26 (2.9%) | $4.38 | $4.04 | 95,704 | $8.18 M |
12/09/2024 | $4.34 | $4.14 (-4.61%) | $4.63 | $4.01 | 46,346 | $7.95 M |
12/06/2024 | $4.48 | $4.23 (-5.58%) | $4.48 | $4.17 | 46,827 | $8.12 M |
12/05/2024 | $4.23 | $4.29 (1.42%) | $4.44 | $4.06 | 175,118 | $8.23 M |
12/04/2024 | $4.50 | $4.28 (-4.89%) | $4.50 | $4.05 | 58,700 | $8.22 M |
12/03/2024 | $4.41 | $4.47 (1.36%) | $4.83 | $4.31 | 40,723 | $8.58 M |
12/02/2024 | $4.70 | $4.53 (-3.62%) | $4.93 | $4.40 | 73,470 | $8.69 M |
11/29/2024 | $4.51 | $4.67 (3.55%) | $4.90 | $4.51 | 13,845 | $8.96 M |
11/27/2024 | $4.98 | $4.55 (-8.63%) | $4.98 | $4.38 | 118,424 | $8.73 M |
11/26/2024 | $5.38 | $4.99 (-7.25%) | $5.44 | $4.60 | 89,627 | $9.58 M |
11/25/2024 | $5.43 | $5.22 (-3.87%) | $6.89 | $5.00 | 255,400 | $10.02 M |
11/22/2024 | $5.10 | $5.42 (6.27%) | $5.60 | $5.01 | 85,305 | $10.40 M |
11/21/2024 | $5.00 | $5.10 (2%) | $5.17 | $4.97 | 17,200 | $9.79 M |
11/20/2024 | $4.97 | $5.03 (1.21%) | $5.06 | $4.75 | 17,950 | $9.65 M |
11/19/2024 | $4.90 | $4.95 (1.02%) | $5.13 | $4.83 | 51,611 | $9.50 M |
11/18/2024 | $5.16 | $4.92 (-4.65%) | $5.24 | $4.89 | 26,407 | $9.44 M |
11/15/2024 | $5.18 | $5.16 (-0.39%) | $5.35 | $5.07 | 18,010 | $9.90 M |
11/14/2024 | $5.29 | $5.24 (-0.95%) | $5.29 | $5.05 | 35,445 | $10.06 M |
11/13/2024 | $5.07 | $5.29 (4.34%) | $5.40 | $5.00 | 97,662 | $9.82 M |
11/12/2024 | $5.25 | $5.00 (-4.76%) | $5.43 | $5.00 | 43,926 | $9.28 M |
11/11/2024 | $5.81 | $5.43 (-6.54%) | $5.99 | $5.12 | 74,000 | $10.08 M |
11/08/2024 | $5.09 | $5.63 (10.61%) | $6.17 | $5.09 | 55,000 | $10.45 M |
11/07/2024 | $4.94 | $5.44 (10.12%) | $5.44 | $4.83 | 71,129 | $10.10 M |
11/06/2024 | $5.16 | $4.88 (-5.43%) | $5.16 | $4.75 | 56,810 | $9.06 M |
11/05/2024 | $4.60 | $4.99 (8.48%) | $5.06 | $4.60 | 31,041 | $9.27 M |
11/04/2024 | $4.81 | $4.62 (-3.95%) | $4.96 | $4.58 | 14,844 | $8.58 M |
11/01/2024 | $4.61 | $4.84 (4.99%) | $4.95 | $4.43 | 74,000 | $8.99 M |
10/31/2024 | $4.74 | $4.73 (-0.21%) | $4.82 | $4.00 | 119,400 | $8.78 M |
10/30/2024 | $5.50 | $4.76 (-13.45%) | $5.50 | $4.57 | 107,070 | $8.84 M |
10/29/2024 | $5.26 | $5.50 (4.56%) | $6.18 | $5.25 | 144,300 | $10.21 M |
10/28/2024 | $5.67 | $5.54 (-2.29%) | $6.60 | $5.29 | 211,458 | $10.29 M |
10/25/2024 | $5.75 | $5.66 (-1.57%) | $5.86 | $5.58 | 61,028 | $10.51 M |
10/24/2024 | $6.45 | $5.69 (-11.78%) | $6.45 | $5.56 | 79,200 | $10.57 M |
10/23/2024 | $6.19 | $6.50 (5.01%) | $7.28 | $6.19 | 375,046 | $11.17 M |
10/22/2024 | $7.00 | $5.63 (-19.57%) | $7.27 | $4.95 | 214,500 | $9.67 M |
10/21/2024 | $7.63 | $6.81 (-10.75%) | $8.86 | $6.09 | 246,735 | $11.70 M |
10/18/2024 | $5.82 | $7.55 (29.73%) | $7.81 | $5.62 | 235,025 | $14.02 M |
10/17/2024 | $5.43 | $5.75 (5.89%) | $5.91 | $5.15 | 131,101 | $10.68 M |
10/16/2024 | $4.71 | $5.39 (14.44%) | $5.45 | $4.60 | 194,375 | $10.01 M |
10/15/2024 | $4.71 | $4.80 (1.91%) | $4.80 | $4.61 | 22,736 | $8.91 M |
10/14/2024 | $4.65 | $4.82 (3.66%) | $4.85 | $4.43 | 37,918 | $8.95 M |
10/11/2024 | $4.30 | $4.65 (8.14%) | $4.73 | $4.30 | 30,691 | $8.63 M |
10/10/2024 | $4.38 | $4.67 (6.62%) | $4.69 | $4.31 | 40,173 | $8.67 M |
10/09/2024 | $4.05 | $4.35 (7.41%) | $4.42 | $4.05 | 61,488 | $8.08 M |
10/08/2024 | $4.22 | $4.11 (-2.61%) | $4.33 | $4.11 | 43,700 | $7.63 M |
10/07/2024 | $4.43 | $4.22 (-4.74%) | $4.96 | $4.14 | 92,843 | $7.84 M |