5 DAY PERFORMANCE
-39.46%
1 MONTH PERFORMANCE
-6.15%
3 MONTH PERFORMANCE
-20.00%
6 MONTH PERFORMANCE
-60.88%
YEAR-TO-DATE PERFORMANCE
-53.97%
1 YEAR PERFORMANCE
-63.40%
Quantum BioPharma Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.37 | $5.28 (-1.68%) | $5.50 | $5.17 | 100.73 K | $20.92 M |
| 05/05/2026 | $5.23 | $5.36 (2.49%) | $5.59 | $5.15 | 244.10 K | $20.84 M |
| 05/04/2026 | $5.52 | $5.20 (-5.8%) | $5.73 | $5.02 | 128.71 K | $20.22 M |
| 05/01/2026 | $5.73 | $5.55 (-3.14%) | $6.16 | $5.39 | 360.01 K | $21.58 M |
| 04/30/2026 | $5.65 | $5.73 (1.42%) | $5.90 | $5.00 | 487.60 K | $22.28 M |
| 04/29/2026 | $5.43 | $5.65 (4.05%) | $5.70 | $4.62 | 671.70 K | $21.97 M |
| 04/28/2026 | $4.36 | $5.37 (23.17%) | $5.60 | $4.36 | 932.20 K | $20.88 M |
| 04/27/2026 | $3.65 | $4.45 (21.92%) | $4.98 | $3.61 | 1.97 M | $17.30 M |
| 04/24/2026 | $3.26 | $3.61 (10.74%) | $3.65 | $3.18 | 248.70 K | $14.03 M |
| 04/23/2026 | $3.34 | $3.21 (-3.89%) | $3.37 | $3.11 | 138.40 K | $12.48 M |
| 04/22/2026 | $3.53 | $3.35 (-5.1%) | $3.90 | $3.20 | 442.20 K | $13.02 M |
| 04/21/2026 | $3.20 | $3.44 (7.5%) | $3.94 | $3.15 | 1.19 M | $13.37 M |
| 04/20/2026 | $3.15 | $3.12 (-0.95%) | $3.20 | $3.05 | 77.52 K | $12.13 M |
| 04/17/2026 | $3.24 | $3.12 (-3.7%) | $3.32 | $3.05 | 155.94 K | $12.13 M |
| 04/16/2026 | $3.12 | $3.17 (1.6%) | $3.33 | $3.07 | 197.80 K | $12.32 M |
| 04/15/2026 | $2.97 | $3.07 (3.37%) | $3.26 | $2.97 | 208.28 K | $11.94 M |
| 04/14/2026 | $3.36 | $3.02 (-10.12%) | $3.44 | $2.80 | 431.21 K | $11.74 M |
| 04/13/2026 | $3.51 | $3.36 (-4.27%) | $3.68 | $3.26 | 143.80 K | $13.06 M |
| 04/10/2026 | $3.26 | $3.53 (8.28%) | $3.68 | $3.25 | 111.31 K | $13.72 M |
| 04/09/2026 | $3.67 | $3.27 (-10.9%) | $3.76 | $3.18 | 203.20 K | $12.71 M |
| 04/08/2026 | $4.01 | $3.68 (-8.23%) | $4.12 | $3.60 | 254.25 K | $14.31 M |
| 04/07/2026 | $3.61 | $3.88 (7.48%) | $3.99 | $3.53 | 174.20 K | $15.08 M |
| 04/06/2026 | $3.92 | $3.58 (-8.67%) | $3.95 | $3.54 | 264.41 K | $13.92 M |
| 04/02/2026 | $4.45 | $3.98 (-10.56%) | $4.60 | $3.87 | 443.80 K | $15.47 M |
| 04/01/2026 | $5.08 | $4.41 (-13.19%) | $6.21 | $4.40 | 1.16 M | $17.14 M |
| 03/31/2026 | $4.22 | $4.83 (14.45%) | $4.86 | $3.81 | 415.00 K | $18.78 M |
| 03/30/2026 | $5.05 | $4.28 (-15.25%) | $6.47 | $3.95 | 2.26 M | $16.64 M |
| 03/27/2026 | $3.71 | $4.77 (28.57%) | $4.98 | $3.51 | 463.50 K | $18.54 M |
| 03/26/2026 | $4.20 | $3.83 (-8.81%) | $4.41 | $3.60 | 281.12 K | $14.89 M |
| 03/25/2026 | $4.77 | $4.35 (-8.81%) | $5.65 | $4.21 | 1.17 M | $16.91 M |
| 03/24/2026 | $3.04 | $4.73 (55.59%) | $4.83 | $3.01 | 2.94 M | $18.39 M |
| 03/23/2026 | $2.21 | $3.10 (40.27%) | $3.35 | $2.18 | 1.41 M | $12.05 M |
| 03/20/2026 | $2.32 | $2.24 (-3.45%) | $2.38 | $2.20 | 73.10 K | $8.51 M |
| 03/19/2026 | $2.31 | $2.36 (2.16%) | $2.40 | $2.31 | 43.00 K | $8.97 M |
| 03/18/2026 | $2.37 | $2.40 (1.27%) | $2.46 | $2.33 | 72.39 K | $9.12 M |
| 03/17/2026 | $2.41 | $2.40 (-0.41%) | $2.42 | $2.28 | 78.04 K | $9.12 M |
| 03/16/2026 | $2.47 | $2.36 (-4.45%) | $2.48 | $2.32 | 178.80 K | $8.97 M |
| 03/13/2026 | $2.47 | $2.48 (0.4%) | $2.61 | $2.35 | 278.82 K | $9.43 M |
| 03/12/2026 | $2.23 | $2.56 (14.8%) | $3.20 | $2.11 | 3.18 M | $9.73 M |
| 03/11/2026 | $2.94 | $2.10 (-28.57%) | $3.05 | $2.07 | 830.98 K | $7.98 M |
| 03/10/2026 | $3.36 | $2.80 (-16.67%) | $3.51 | $2.80 | 340.60 K | $10.64 M |
| 03/09/2026 | $3.40 | $3.36 (-1.18%) | $3.48 | $3.32 | 37.44 K | $12.77 M |
| 03/06/2026 | $3.53 | $3.50 (-0.85%) | $3.75 | $3.45 | 53.70 K | $13.30 M |
| 03/05/2026 | $3.80 | $3.59 (-5.53%) | $3.80 | $3.53 | 28.57 K | $13.65 M |
| 03/04/2026 | $3.76 | $3.80 (1.06%) | $3.90 | $3.65 | 42.20 K | $14.44 M |
| 03/03/2026 | $3.60 | $3.75 (4.17%) | $3.80 | $3.57 | 30.62 K | $14.25 M |
| 03/02/2026 | $3.50 | $3.60 (2.86%) | $3.65 | $3.41 | 45.57 K | $13.68 M |
| 02/27/2026 | $3.55 | $3.55 (0%) | $3.76 | $3.51 | 31.75 K | $13.49 M |
| 02/26/2026 | $3.77 | $3.58 (-5.04%) | $3.83 | $3.55 | 30.05 K | $13.61 M |
| 02/25/2026 | $3.81 | $3.79 (-0.52%) | $3.86 | $3.73 | 24.92 K | $14.41 M |
| 02/24/2026 | $3.53 | $3.81 (7.93%) | $3.84 | $3.53 | 23.15 K | $14.48 M |
| 02/23/2026 | $3.65 | $3.54 (-3.01%) | $3.73 | $3.52 | 50.75 K | $13.46 M |
| 02/20/2026 | $3.72 | $3.69 (-0.81%) | $4.00 | $3.63 | 34.71 K | $14.03 M |
| 02/19/2026 | $3.72 | $3.72 (0%) | $3.78 | $3.65 | 22.73 K | $14.14 M |
| 02/18/2026 | $3.65 | $3.64 (-0.27%) | $3.80 | $3.51 | 53.96 K | $13.84 M |
| 02/17/2026 | $3.70 | $3.71 (0.27%) | $4.00 | $3.63 | 51.60 K | $14.10 M |
| 02/13/2026 | $3.66 | $3.64 (-0.55%) | $3.85 | $3.62 | 21.15 K | $13.84 M |
| 02/12/2026 | $3.85 | $3.65 (-5.19%) | $3.98 | $3.65 | 44.12 K | $13.87 M |
| 02/11/2026 | $4.00 | $3.85 (-3.75%) | $4.04 | $3.80 | 41.10 K | $14.63 M |
| 02/10/2026 | $3.93 | $3.95 (0.51%) | $4.04 | $3.91 | 29.00 K | $15.01 M |
| 02/09/2026 | $4.01 | $3.94 (-1.75%) | $4.05 | $3.80 | 50.36 K | $14.98 M |
| 02/06/2026 | $3.96 | $4.20 (6.06%) | $4.29 | $3.90 | 105.50 K | $15.96 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.
