5 DAY PERFORMANCE
+16.26%
1 MONTH PERFORMANCE
+1.20%
3 MONTH PERFORMANCE
-32.93%
6 MONTH PERFORMANCE
-20.00%
YEAR-TO-DATE PERFORMANCE
-53.97%
1 YEAR PERFORMANCE
-87.08%
Quantum BioPharma Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $3.29 | $3.45 (4.86%) | $3.70 | $3.22 | 181.55 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 |
| 08/04/2026 | $3.00 | $2.87 (-4.33%) | $3.05 | $2.66 | 230.00 K | $12.88 M |
| 08/03/2026 | $2.96 | $3.05 (3.04%) | $3.12 | $2.88 | 44.80 K | $13.69 M |
| 07/31/2026 | $2.95 | $2.89 (-2.03%) | $2.96 | $2.77 | 50.19 K | $12.97 M |
| 07/30/2026 | $2.83 | $2.84 (0.35%) | $2.98 | $2.83 | 48.29 K | $12.75 M |
| 07/29/2026 | $2.96 | $2.83 (-4.39%) | $2.98 | $2.73 | 91.62 K | $12.71 M |
| 07/28/2026 | $2.97 | $3.00 (1.01%) | $3.15 | $2.90 | 49.00 K | $13.47 M |
| 07/27/2026 | $2.95 | $2.97 (0.68%) | $2.99 | $2.84 | 31.72 K | $13.33 M |
| 07/24/2026 | $2.86 | $2.99 (4.55%) | $2.99 | $2.78 | 37.30 K | $13.42 M |
| 07/23/2026 | $2.81 | $2.84 (1.07%) | $2.95 | $2.70 | 180.90 K | $12.75 M |
| 07/22/2026 | $2.96 | $2.85 (-3.72%) | $3.04 | $2.82 | 84.10 K | $12.79 M |
| 07/21/2026 | $3.04 | $3.02 (-0.66%) | $3.12 | $2.96 | 99.90 K | $13.56 M |
| 07/20/2026 | $3.19 | $3.04 (-4.7%) | $3.27 | $2.99 | 222.40 K | $13.65 M |
| 07/17/2026 | $3.31 | $3.24 (-2.11%) | $3.40 | $3.21 | 101.00 K | $14.55 M |
| 07/16/2026 | $3.38 | $3.37 (-0.3%) | $3.49 | $3.34 | 63.53 K | $15.13 M |
| 07/15/2026 | $3.41 | $3.40 (-0.29%) | $3.50 | $3.33 | 53.91 K | $15.26 M |
| 07/14/2026 | $3.49 | $3.49 (0%) | $3.55 | $3.40 | 46.31 K | $15.67 M |
| 07/13/2026 | $3.33 | $3.53 (6.01%) | $3.63 | $3.33 | 63.72 K | $15.85 M |
| 07/10/2026 | $3.39 | $3.31 (-2.36%) | $3.48 | $3.23 | 115.80 K | $14.86 M |
| 07/09/2026 | $3.23 | $3.41 (5.57%) | $3.48 | $3.23 | 63.70 K | $15.31 M |
| 07/08/2026 | $3.31 | $3.27 (-1.21%) | $3.36 | $3.11 | 97.74 K | $14.68 M |
| 07/07/2026 | $3.42 | $3.32 (-2.92%) | $3.43 | $3.28 | 57.90 K | $14.90 M |
| 07/06/2026 | $3.54 | $3.44 (-2.82%) | $3.67 | $3.38 | 79.71 K | $15.44 M |
| 07/02/2026 | $3.37 | $3.51 (4.15%) | $3.59 | $3.37 | 114.42 K | $15.76 M |
| 07/01/2026 | $3.62 | $3.36 (-7.18%) | $3.71 | $3.21 | 216.40 K | $15.08 M |
| 06/30/2026 | $3.65 | $3.62 (-0.82%) | $3.73 | $3.53 | 75.51 K | $16.25 M |
| 06/29/2026 | $3.81 | $3.70 (-2.89%) | $3.88 | $3.60 | 87.86 K | $16.61 M |
| 06/26/2026 | $3.93 | $3.80 (-3.31%) | $4.01 | $3.64 | 104.35 K | $17.06 M |
| 06/25/2026 | $4.00 | $3.93 (-1.75%) | $4.14 | $3.85 | 115.01 K | $17.64 M |
| 06/24/2026 | $3.83 | $3.91 (2.09%) | $4.40 | $3.81 | 482.01 K | $17.55 M |
| 06/23/2026 | $3.50 | $3.85 (10%) | $4.06 | $3.50 | 192.05 K | $17.28 M |
| 06/22/2026 | $3.70 | $3.66 (-1.08%) | $3.84 | $3.54 | 110.10 K | $16.43 M |
| 06/18/2026 | $4.15 | $3.80 (-8.43%) | $4.15 | $3.70 | 166.40 K | $17.06 M |
| 06/17/2026 | $3.67 | $3.97 (8.17%) | $4.22 | $3.62 | 245.52 K | $17.82 M |
| 06/16/2026 | $3.70 | $3.64 (-1.62%) | $3.72 | $3.52 | 95.70 K | $16.34 M |
| 06/15/2026 | $3.81 | $3.70 (-2.89%) | $3.94 | $3.66 | 171.68 K | $16.61 M |
| 06/12/2026 | $4.04 | $3.83 (-5.2%) | $4.10 | $3.78 | 118.32 K | $17.19 M |
| 06/11/2026 | $3.86 | $4.00 (3.63%) | $4.13 | $3.71 | 194.90 K | $17.96 M |
| 06/10/2026 | $3.84 | $3.93 (2.34%) | $4.25 | $3.84 | 187.84 K | $17.64 M |
| 06/09/2026 | $4.08 | $3.89 (-4.66%) | $4.10 | $3.59 | 322.03 K | $17.46 M |
| 06/08/2026 | $4.30 | $4.05 (-5.81%) | $4.58 | $3.90 | 265.28 K | $18.18 M |
| 06/05/2026 | $4.49 | $4.26 (-5.12%) | $4.49 | $4.02 | 382.75 K | $19.13 M |
| 06/04/2026 | $4.76 | $4.48 (-5.88%) | $5.08 | $4.18 | 586.52 K | $20.11 M |
| 06/03/2026 | $5.42 | $4.88 (-9.96%) | $5.45 | $4.70 | 356.34 K | $21.91 M |
| 06/02/2026 | $5.05 | $5.11 (1.19%) | $5.24 | $4.70 | 609.00 K | $22.94 M |
| 06/01/2026 | $6.70 | $5.25 (-21.64%) | $6.71 | $5.25 | 698.34 K | $23.57 M |
| 05/29/2026 | $7.11 | $6.86 (-3.52%) | $7.24 | $6.65 | 196.79 K | $30.80 M |
| 05/28/2026 | $7.56 | $7.02 (-7.14%) | $7.62 | $6.43 | 542.72 K | $31.52 M |
| 05/27/2026 | $7.10 | $7.64 (7.61%) | $7.83 | $6.62 | 551.57 K | $34.30 M |
| 05/26/2026 | $10.51 | $7.05 (-32.92%) | $10.81 | $6.56 | 1.78 M | $31.65 M |
| 05/22/2026 | $7.80 | $9.24 (18.46%) | $9.30 | $7.21 | 830.50 K | $41.48 M |
| 05/21/2026 | $8.10 | $7.81 (-3.58%) | $8.25 | $7.45 | 478.90 K | $35.06 M |
| 05/20/2026 | $7.23 | $7.81 (8.02%) | $8.24 | $6.70 | 476.30 K | $35.06 M |
| 05/19/2026 | $6.58 | $7.00 (6.38%) | $7.18 | $6.35 | 335.60 K | $31.43 M |
| 05/18/2026 | $7.45 | $6.27 (-15.84%) | $7.69 | $6.07 | 499.90 K | $28.15 M |
| 05/15/2026 | $6.78 | $6.81 (0.44%) | $7.40 | $6.60 | 380.10 K | $30.57 M |
| 05/14/2026 | $5.55 | $6.87 (23.78%) | $7.25 | $5.46 | 827.80 K | $30.84 M |
| 05/13/2026 | $5.19 | $5.47 (5.39%) | $5.70 | $5.08 | 157.60 K | $24.56 M |
| 05/12/2026 | $5.09 | $5.20 (2.16%) | $5.34 | $4.89 | 121.40 K | $23.35 M |
| 05/11/2026 | $4.79 | $5.06 (5.64%) | $5.34 | $4.60 | 172.80 K | $22.72 M |
| 05/08/2026 | $4.93 | $4.88 (-1.01%) | $5.01 | $4.70 | 118.00 K | $21.91 M |
| 05/07/2026 | $5.25 | $5.01 (-4.57%) | $5.41 | $4.85 | 184.60 K | $22.49 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.
