5 DAY PERFORMANCE
+0.41%
1 MONTH PERFORMANCE
+9.32%
3 MONTH PERFORMANCE
-31.84%
6 MONTH PERFORMANCE
-32.97%
YEAR-TO-DATE PERFORMANCE
+164.67%
1 YEAR PERFORMANCE
+127.57%
Quantum BioPharma Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $9.77 | $9.83 (0.61%) | $10.08 | $9.43 | 47.07 K | $29.42 M |
| 12/03/2025 | $10.00 | $9.99 (-0.1%) | $10.50 | $9.22 | 96.70 K | $30.18 M |
| 12/02/2025 | $8.20 | $9.70 (18.29%) | $10.02 | $8.01 | 111.40 K | $29.30 M |
| 12/01/2025 | $9.91 | $8.57 (-13.52%) | $9.91 | $8.29 | 170.80 K | $25.89 M |
| 11/28/2025 | $12.00 | $9.70 (-19.17%) | $12.42 | $9.45 | 660.51 K | $29.30 M |
| 11/26/2025 | $8.70 | $11.41 (31.15%) | $11.76 | $8.70 | 1.26 M | $34.47 M |
| 11/25/2025 | $6.27 | $8.04 (28.23%) | $8.04 | $6.05 | 182.64 K | $24.29 M |
| 11/24/2025 | $6.23 | $6.20 (-0.48%) | $6.45 | $6.03 | 59.71 K | $18.73 M |
| 11/21/2025 | $6.20 | $5.76 (-7.1%) | $6.50 | $5.57 | 57.75 K | $17.40 M |
| 11/20/2025 | $6.52 | $6.19 (-5.06%) | $6.80 | $6.10 | 79.83 K | $18.70 M |
| 11/19/2025 | $6.99 | $6.31 (-9.73%) | $7.20 | $6.11 | 94.20 K | $19.06 M |
| 11/18/2025 | $7.07 | $6.79 (-3.96%) | $7.25 | $6.50 | 103.95 K | $20.51 M |
| 11/17/2025 | $7.36 | $7.21 (-2.04%) | $8.36 | $7.18 | 59.07 K | $21.78 M |
| 11/14/2025 | $7.58 | $7.36 (-2.9%) | $7.64 | $6.83 | 74.55 K | $22.23 M |
| 11/13/2025 | $8.22 | $7.69 (-6.45%) | $8.49 | $7.51 | 47.00 K | $23.23 M |
| 11/12/2025 | $8.51 | $8.33 (-2.12%) | $9.12 | $8.11 | 32.63 K | $25.16 M |
| 11/11/2025 | $8.06 | $8.62 (6.95%) | $8.96 | $8.06 | 34.76 K | $26.01 M |
| 11/10/2025 | $9.00 | $8.39 (-6.78%) | $9.20 | $8.31 | 46.68 K | $25.35 M |
| 11/07/2025 | $8.04 | $8.91 (10.82%) | $9.02 | $8.03 | 40.91 K | $26.92 M |
| 11/06/2025 | $9.00 | $8.59 (-4.56%) | $9.05 | $8.03 | 62.72 K | $25.95 M |
| 11/05/2025 | $8.98 | $9.00 (0.22%) | $9.50 | $8.92 | 38.11 K | $27.19 M |
| 11/04/2025 | $10.00 | $8.91 (-10.9%) | $10.00 | $8.55 | 116.42 K | $26.92 M |
| 11/03/2025 | $10.74 | $10.52 (-2.05%) | $10.74 | $9.33 | 101.23 K | $31.78 M |
| 10/31/2025 | $12.21 | $11.07 (-9.34%) | $12.46 | $11.00 | 88.31 K | $33.44 M |
| 10/30/2025 | $12.51 | $12.54 (0.24%) | $13.37 | $11.50 | 44.19 K | $37.88 M |
| 10/29/2025 | $12.96 | $12.85 (-0.85%) | $13.88 | $12.75 | 52.30 K | $38.82 M |
| 10/28/2025 | $13.35 | $12.96 (-2.92%) | $13.75 | $12.75 | 65.35 K | $39.15 M |
| 10/27/2025 | $13.95 | $13.43 (-3.73%) | $14.85 | $13.30 | 80.10 K | $40.57 M |
| 10/24/2025 | $14.75 | $13.90 (-5.76%) | $14.86 | $13.82 | 83.64 K | $41.99 M |
| 10/23/2025 | $14.27 | $14.44 (1.19%) | $14.50 | $13.60 | 132.50 K | $43.62 M |
| 10/22/2025 | $14.52 | $13.62 (-6.2%) | $14.55 | $13.01 | 61.14 K | $41.15 M |
| 10/21/2025 | $14.30 | $14.67 (2.59%) | $15.00 | $14.12 | 41.18 K | $44.32 M |
| 10/20/2025 | $14.31 | $14.41 (0.7%) | $15.13 | $13.81 | 70.11 K | $43.53 M |
| 10/17/2025 | $14.24 | $14.16 (-0.56%) | $14.48 | $13.70 | 59.10 K | $42.78 M |
| 10/16/2025 | $15.14 | $15.07 (-0.46%) | $15.50 | $14.73 | 45.66 K | $45.53 M |
| 10/15/2025 | $16.16 | $15.15 (-6.25%) | $16.36 | $14.80 | 68.34 K | $45.77 M |
| 10/14/2025 | $15.29 | $15.99 (4.58%) | $16.33 | $14.82 | 98.12 K | $48.31 M |
| 10/13/2025 | $14.43 | $15.19 (5.27%) | $15.52 | $14.43 | 74.00 K | $45.89 M |
| 10/10/2025 | $15.30 | $14.51 (-5.16%) | $15.94 | $14.50 | 93.40 K | $43.83 M |
| 10/09/2025 | $16.00 | $15.31 (-4.31%) | $16.00 | $15.11 | 72.50 K | $46.25 M |
| 10/08/2025 | $17.47 | $15.77 (-9.73%) | $17.50 | $15.64 | 163.20 K | $47.64 M |
| 10/07/2025 | $17.90 | $17.18 (-4.02%) | $18.13 | $16.50 | 142.10 K | $51.90 M |
| 10/06/2025 | $18.67 | $17.88 (-4.23%) | $18.87 | $17.66 | 123.00 K | $54.02 M |
| 10/03/2025 | $18.50 | $18.45 (-0.27%) | $19.00 | $17.37 | 182.60 K | $55.74 M |
| 10/02/2025 | $17.06 | $18.10 (6.1%) | $19.30 | $16.52 | 225.40 K | $54.68 M |
| 10/01/2025 | $16.48 | $16.53 (0.3%) | $17.11 | $16.00 | 53.70 K | $49.94 M |
| 09/30/2025 | $16.02 | $16.40 (2.37%) | $16.45 | $15.44 | 67.54 K | $49.54 M |
| 09/29/2025 | $16.04 | $16.19 (0.94%) | $16.98 | $15.90 | 100.40 K | $48.91 M |
| 09/26/2025 | $17.23 | $16.32 (-5.28%) | $17.69 | $15.55 | 127.00 K | $49.30 M |
| 09/25/2025 | $17.00 | $17.07 (0.41%) | $17.75 | $16.51 | 67.00 K | $51.57 M |
| 09/24/2025 | $18.35 | $17.13 (-6.65%) | $18.35 | $16.65 | 91.32 K | $51.75 M |
| 09/23/2025 | $18.49 | $18.36 (-0.7%) | $19.42 | $18.00 | 81.92 K | $55.47 M |
| 09/22/2025 | $19.17 | $18.49 (-3.55%) | $19.17 | $18.00 | 89.00 K | $55.86 M |
| 09/19/2025 | $20.42 | $18.87 (-7.59%) | $21.00 | $18.51 | 192.27 K | $57.01 M |
| 09/18/2025 | $18.22 | $19.99 (9.71%) | $20.20 | $18.22 | 171.50 K | $60.39 M |
| 09/17/2025 | $16.76 | $17.77 (6.03%) | $18.00 | $16.45 | 126.70 K | $53.68 M |
| 09/16/2025 | $17.91 | $16.65 (-7.04%) | $18.75 | $16.48 | 152.70 K | $50.30 M |
| 09/15/2025 | $16.66 | $17.40 (4.44%) | $17.74 | $15.60 | 99.00 K | $52.57 M |
| 09/12/2025 | $14.85 | $17.23 (16.03%) | $17.50 | $14.85 | 149.00 K | $52.05 M |
| 09/11/2025 | $15.52 | $16.02 (3.22%) | $16.40 | $15.00 | 207.30 K | $48.40 M |
| 09/10/2025 | $13.16 | $16.17 (22.87%) | $17.79 | $12.91 | 482.60 K | $48.85 M |
| 09/09/2025 | $12.74 | $12.69 (-0.39%) | $13.44 | $12.52 | 122.50 K | $38.34 M |
| 09/08/2025 | $13.85 | $13.00 (-6.14%) | $13.90 | $12.14 | 221.51 K | $39.27 M |
| 09/05/2025 | $14.58 | $14.06 (-3.57%) | $14.64 | $13.70 | 117.66 K | $42.48 M |
| 09/04/2025 | $15.38 | $14.29 (-7.09%) | $15.69 | $14.07 | 120.35 K | $43.17 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
