5 DAY PERFORMANCE
-16.88%
1 MONTH PERFORMANCE
-66.64%
3 MONTH PERFORMANCE
-8.79%
6 MONTH PERFORMANCE
-4.24%
YEAR-TO-DATE PERFORMANCE
+4.35%
1 YEAR PERFORMANCE
-92.22%
Quantum BioPharma Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.50 | $4.54 (0.89%) | $4.64 | $4.32 | 41,266 | $8.38 M |
| 03/11/2025 | $4.37 | $4.59 (5.03%) | $4.60 | $4.30 | 45,665 | $8.81 M |
| 03/10/2025 | $4.53 | $4.40 (-2.87%) | $4.68 | $4.20 | 38,731 | $8.45 M |
| 03/07/2025 | $4.38 | $4.62 (5.48%) | $4.84 | $4.30 | 93,131 | $8.87 M |
| 03/06/2025 | $4.85 | $4.50 (-7.22%) | $4.89 | $4.27 | 99,428 | $8.64 M |
| 03/05/2025 | $4.20 | $4.95 (17.86%) | $4.97 | $4.20 | 267,000 | $9.50 M |
| 03/04/2025 | $4.23 | $4.22 (-0.24%) | $4.40 | $4.04 | 107,211 | $8.10 M |
| 03/03/2025 | $4.62 | $4.30 (-6.93%) | $4.69 | $4.20 | 91,753 | $8.25 M |
| 02/28/2025 | $4.92 | $4.55 (-7.52%) | $5.04 | $4.41 | 175,196 | $8.73 M |
| 02/27/2025 | $5.77 | $4.94 (-14.38%) | $6.00 | $4.77 | 254,497 | $9.48 M |
| 02/26/2025 | $5.79 | $5.77 (-0.35%) | $7.22 | $5.65 | 433,354 | $11.07 M |
| 02/25/2025 | $5.51 | $5.58 (1.27%) | $5.83 | $5.27 | 194,347 | $10.71 M |
| 02/24/2025 | $6.05 | $5.61 (-7.27%) | $6.64 | $5.56 | 164,700 | $10.77 M |
| 02/21/2025 | $6.76 | $6.23 (-7.84%) | $7.00 | $6.13 | 195,030 | $11.96 M |
| 02/20/2025 | $7.69 | $6.81 (-11.44%) | $7.69 | $6.29 | 224,848 | $13.07 M |
| 02/19/2025 | $8.25 | $7.41 (-10.18%) | $8.68 | $7.36 | 344,200 | $14.22 M |
| 02/18/2025 | $9.52 | $8.55 (-10.19%) | $10.00 | $8.30 | 290,917 | $16.41 M |
| 02/14/2025 | $10.63 | $9.02 (-15.15%) | $10.63 | $8.79 | 483,746 | $17.31 M |
| 02/13/2025 | $11.31 | $10.65 (-5.84%) | $12.44 | $10.18 | 495,913 | $20.44 M |
| 02/12/2025 | $11.49 | $11.51 (0.17%) | $11.70 | $10.77 | 435,848 | $22.09 M |
| 02/11/2025 | $12.00 | $12.15 (1.25%) | $13.62 | $11.44 | 654,100 | $23.32 M |
| 02/10/2025 | $10.94 | $12.25 (11.97%) | $14.50 | $10.68 | 1.69 M | $23.51 M |
| 02/07/2025 | $12.57 | $11.32 (-9.94%) | $13.58 | $10.70 | 2.95 M | $21.73 M |
| 02/06/2025 | $11.51 | $14.50 (25.98%) | $18.00 | $10.67 | 35.68 M | $27.83 M |
| 02/05/2025 | $6.50 | $8.58 (32%) | $10.05 | $5.75 | 17.50 M | $16.47 M |
| 02/04/2025 | $5.84 | $6.71 (14.9%) | $7.28 | $4.76 | 78.57 M | $12.88 M |
| 02/03/2025 | $3.11 | $3.18 (2.25%) | $3.31 | $2.97 | 57,948 | $6.10 M |
| 01/31/2025 | $2.96 | $3.11 (5.07%) | $3.27 | $2.96 | 37,100 | $5.97 M |
| 01/30/2025 | $2.94 | $3.02 (2.72%) | $3.12 | $2.90 | 48,400 | $5.80 M |
| 01/29/2025 | $2.90 | $2.94 (1.38%) | $3.00 | $2.90 | 12,683 | $5.64 M |
| 01/28/2025 | $3.04 | $2.93 (-3.62%) | $3.06 | $2.89 | 41,834 | $5.62 M |
| 01/27/2025 | $3.22 | $2.91 (-9.63%) | $3.22 | $2.90 | 54,024 | $5.59 M |
| 01/24/2025 | $3.30 | $3.26 (-1.21%) | $3.49 | $3.16 | 32,008 | $6.26 M |
| 01/23/2025 | $3.48 | $3.30 (-5.17%) | $3.48 | $3.26 | 44,457 | $6.33 M |
| 01/22/2025 | $3.78 | $3.48 (-7.94%) | $3.78 | $3.41 | 44,348 | $6.68 M |
| 01/21/2025 | $3.40 | $3.57 (5%) | $3.57 | $3.15 | 49,130 | $6.85 M |
| 01/17/2025 | $3.30 | $3.42 (3.64%) | $3.49 | $3.26 | 42,615 | $6.56 M |
| 01/16/2025 | $3.30 | $3.31 (0.3%) | $3.55 | $3.22 | 67,175 | $6.35 M |
| 01/15/2025 | $3.35 | $3.32 (-0.9%) | $3.46 | $3.22 | 106,700 | $6.37 M |
| 01/14/2025 | $3.34 | $3.28 (-1.8%) | $3.50 | $3.20 | 38,900 | $6.30 M |
| 01/13/2025 | $3.53 | $3.38 (-4.25%) | $3.75 | $3.30 | 52,106 | $6.49 M |
| 01/10/2025 | $3.72 | $3.54 (-4.84%) | $3.84 | $3.52 | 64,144 | $6.79 M |
| 01/08/2025 | $3.80 | $3.76 (-1.05%) | $3.98 | $3.53 | 88,032 | $7.22 M |
| 01/07/2025 | $4.00 | $3.89 (-2.75%) | $4.00 | $3.73 | 112,531 | $7.47 M |
| 01/06/2025 | $3.88 | $3.84 (-1.03%) | $4.09 | $3.84 | 78,123 | $7.37 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 |
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.
