5 DAY PERFORMANCE
+41.18%
1 MONTH PERFORMANCE
+2.75%
3 MONTH PERFORMANCE
+15.86%
6 MONTH PERFORMANCE
-37.31%
YEAR-TO-DATE PERFORMANCE
-53.97%
1 YEAR PERFORMANCE
-62.67%
Quantum BioPharma Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $2.20 | $2.11 (-4.09%) | $2.20 | $2.08 | 77.67 K | |
| 11/04/2026 | $2.21 | $2.21 (0%) | $2.25 | $2.17 | 45.60 K | $14.70 M |
| 11/03/2026 | $2.27 | $2.21 (-2.64%) | $2.34 | $2.21 | 45.30 K | $14.70 M |
| 11/02/2026 | $2.41 | $2.26 (-6.22%) | $2.44 | $2.20 | 57.40 K | $15.03 M |
| 10/30/2026 | $2.45 | $2.38 (-2.86%) | $2.47 | $2.29 | 76.83 K | $15.83 M |
| 10/29/2026 | $2.43 | $2.44 (0.41%) | $2.50 | $2.35 | 52.67 K | $16.23 M |
| 10/28/2026 | $2.42 | $2.37 (-2.07%) | $2.42 | $2.35 | 103.35 K | $15.76 M |
| 10/27/2026 | $2.21 | $2.32 (4.98%) | $2.40 | $2.17 | 86.83 K | $15.43 M |
| 10/26/2026 | $2.20 | $2.21 (0.45%) | $2.24 | $2.09 | 176.51 K | $14.70 M |
| 10/23/2026 | $2.26 | $2.24 (-0.88%) | $2.37 | $2.24 | 42.71 K | $14.90 M |
| 10/22/2026 | $2.37 | $2.27 (-4.22%) | $2.43 | $2.25 | 150.42 K | $15.10 M |
| 10/21/2026 | $2.45 | $2.40 (-2.04%) | $2.48 | $2.37 | 90.61 K | $15.96 M |
| 10/20/2026 | $2.42 | $2.43 (0.41%) | $2.55 | $2.41 | 51.74 K | $16.16 M |
| 10/19/2026 | $2.49 | $2.41 (-3.21%) | $2.55 | $2.40 | 63.60 K | $16.03 M |
| 10/16/2026 | $2.68 | $2.47 (-7.84%) | $2.75 | $2.46 | 190.81 K | $16.43 M |
| 10/15/2026 | $2.65 | $2.71 (2.26%) | $2.74 | $2.60 | 107.52 K | $18.02 M |
| 10/14/2026 | $2.85 | $2.66 (-6.67%) | $2.89 | $2.66 | 180.88 K | $17.69 M |
| 10/13/2026 | $2.83 | $2.89 (2.12%) | $2.97 | $2.80 | 84.86 K | $19.22 M |
| 10/12/2026 | $2.98 | $2.82 (-5.37%) | $3.00 | $2.80 | 157.60 K | $18.76 M |
| 10/09/2026 | $3.11 | $2.94 (-5.47%) | $3.11 | $2.94 | 130.00 K | $19.55 M |
| 10/08/2026 | $3.10 | $3.11 (0.32%) | $3.23 | $3.10 | 78.76 K | $20.69 M |
| 10/07/2026 | $3.07 | $3.15 (2.61%) | $3.16 | $3.02 | 149.46 K | $20.95 M |
| 10/06/2026 | $3.34 | $3.09 (-7.49%) | $3.39 | $3.05 | 627.08 K | $20.55 M |
| 10/05/2026 | $3.40 | $3.27 (-3.82%) | $3.49 | $3.25 | 246.76 K | $21.75 M |
| 10/02/2026 | $3.38 | $3.44 (1.78%) | $3.47 | $3.32 | 79.31 K | $22.88 M |
| 10/01/2026 | $3.56 | $3.43 (-3.65%) | $3.66 | $3.40 | 82.71 K | $22.81 M |
| 09/30/2026 | $3.72 | $3.60 (-3.23%) | $3.80 | $3.53 | 114.06 K | $23.94 M |
| 09/29/2026 | $3.95 | $3.82 (-3.29%) | $3.96 | $3.71 | 120.20 K | $25.41 M |
| 09/28/2026 | $3.86 | $3.96 (2.59%) | $3.99 | $3.67 | 140.27 K | $26.34 M |
| 09/25/2026 | $4.00 | $3.85 (-3.75%) | $4.00 | $3.80 | 193.40 K | $25.61 M |
| 09/24/2026 | $4.00 | $4.00 (0%) | $4.30 | $3.82 | 564.46 K | $26.60 M |
| 09/23/2026 | $3.65 | $3.88 (6.3%) | $4.34 | $3.65 | 645.26 K | $25.81 M |
| 09/22/2026 | $3.66 | $3.70 (1.09%) | $3.90 | $3.60 | 193.81 K | $24.61 M |
| 09/21/2026 | $3.65 | $3.61 (-1.1%) | $3.82 | $3.52 | 78.61 K | $24.01 M |
| 09/18/2026 | $3.69 | $3.66 (-0.81%) | $3.83 | $3.62 | 96.45 K | $24.34 M |
| 09/17/2026 | $3.63 | $3.72 (2.48%) | $3.88 | $3.63 | 191.75 K | $24.74 M |
| 09/16/2026 | $3.48 | $3.65 (4.89%) | $3.69 | $3.39 | 200.17 K | $24.28 M |
| 09/15/2026 | $3.43 | $3.46 (0.87%) | $3.50 | $3.25 | 103.60 K | $23.01 M |
| 09/14/2026 | $3.22 | $3.46 (7.45%) | $3.59 | $3.14 | 173.40 K | $23.01 M |
| 09/11/2026 | $3.32 | $3.20 (-3.61%) | $3.39 | $3.20 | 200.79 K | $21.28 M |
| 09/10/2026 | $3.54 | $3.29 (-7.06%) | $3.60 | $3.08 | 239.08 K | $21.88 M |
| 09/09/2026 | $3.34 | $3.58 (7.19%) | $3.74 | $3.33 | 445.64 K | $23.81 M |
| 09/08/2026 | $3.28 | $3.29 (0.3%) | $3.37 | $3.06 | 131.19 K | $21.88 M |
| 09/04/2026 | $3.01 | $3.24 (7.64%) | $3.27 | $2.99 | 110.98 K | $21.55 M |
| 09/03/2026 | $3.10 | $2.95 (-4.84%) | $3.19 | $2.91 | 114.20 K | $19.62 M |
| 09/02/2026 | $3.07 | $3.08 (0.33%) | $3.14 | $3.00 | 51.43 K | $20.49 M |
| 09/01/2026 | $3.14 | $3.04 (-3.18%) | $3.23 | $3.02 | 83.22 K | $20.22 M |
| 08/31/2026 | $3.02 | $3.17 (4.97%) | $3.23 | $3.02 | 82.25 K | $21.08 M |
| 08/28/2026 | $3.15 | $3.08 (-2.22%) | $3.21 | $3.07 | 87.32 K | $20.49 M |
| 08/27/2026 | $3.08 | $3.13 (1.62%) | $3.24 | $3.03 | 58.82 K | $20.82 M |
| 08/26/2026 | $3.28 | $3.07 (-6.4%) | $3.37 | $3.06 | 124.20 K | $20.42 M |
| 08/25/2026 | $3.36 | $3.28 (-2.38%) | $3.43 | $3.12 | 143.78 K | $21.82 M |
| 08/24/2026 | $3.44 | $3.24 (-5.81%) | $3.45 | $3.13 | 205.52 K | $21.55 M |
| 08/21/2026 | $3.49 | $3.44 (-1.43%) | $3.58 | $3.35 | 137.94 K | $22.88 M |
| 08/20/2026 | $3.52 | $3.44 (-2.27%) | $3.52 | $3.36 | 149.82 K | $22.88 M |
| 08/19/2026 | $3.61 | $3.52 (-2.49%) | $3.85 | $3.27 | 280.60 K | $23.41 M |
| 08/18/2026 | $3.68 | $3.34 (-9.24%) | $3.73 | $3.23 | 310.84 K | $22.22 M |
| 08/17/2026 | $3.98 | $3.68 (-7.54%) | $4.20 | $3.47 | 1.22 M | $24.48 M |
| 08/14/2026 | $3.34 | $3.80 (13.77%) | $3.95 | $3.31 | 277.30 K | $25.27 M |
| 08/13/2026 | $3.43 | $3.23 (-5.83%) | $3.47 | $3.11 | 223.53 K | $21.48 M |
| 08/12/2026 | $3.60 | $3.48 (-3.33%) | $3.67 | $3.37 | 152.10 K | $23.15 M |
| 08/11/2026 | $3.52 | $3.55 (0.85%) | $3.84 | $3.47 | 475.00 K | $23.61 M |
| 08/10/2026 | $3.40 | $3.46 (1.76%) | $4.08 | $3.24 | 1.83 M | $15.53 M |
| 08/07/2026 | $3.29 | $3.45 (4.86%) | $3.70 | $3.22 | 181.98 K | $15.49 M |
| 08/06/2026 | $2.90 | $3.23 (11.38%) | $3.25 | $2.81 | 64.30 K | $14.50 M |
| 08/05/2026 | $2.92 | $2.90 (-0.68%) | $3.00 | $2.77 | 91.44 K | $13.02 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.
