Quantum BioPharma Ltd (QNTM)
12.55
1.23 (10.87%)
At close: Feb 10, 2025, 12:32 PM
QNTM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 7, 2025 | 12.57 | 13.58 | 10.70 | 11.32 | -3.18 | -21.93% | 2,946,056 |
| Feb 6, 2025 | 11.51 | 18.00 | 10.67 | 14.50 | 5.92 | 69.00% | 35,675,746 |
| Feb 5, 2025 | 6.50 | 10.05 | 5.75 | 8.58 | 1.87 | 27.87% | 17,499,011 |
| Feb 4, 2025 | 5.84 | 7.28 | 4.76 | 6.71 | 3.53 | 111.01% | 78,571,411 |
| Feb 3, 2025 | 3.11 | 3.31 | 2.97 | 3.18 | 0.07 | 2.25% | 57,948 |
| Jan 31, 2025 | 2.96 | 3.27 | 2.96 | 3.11 | 0.09 | 2.98% | 37,100 |
| Jan 30, 2025 | 2.94 | 3.12 | 2.90 | 3.02 | 0.08 | 2.72% | 48,400 |
| Jan 29, 2025 | 2.90 | 3.00 | 2.90 | 2.94 | 0.01 | 0.34% | 12,683 |
| Jan 28, 2025 | 3.04 | 3.06 | 2.89 | 2.93 | 0.02 | 0.69% | 41,834 |
| Jan 27, 2025 | 3.22 | 3.22 | 2.90 | 2.91 | -0.35 | -10.74% | 54,024 |
| Jan 24, 2025 | 3.30 | 3.49 | 3.16 | 3.26 | -0.04 | -1.21% | 32,008 |
| Jan 23, 2025 | 3.48 | 3.48 | 3.26 | 3.30 | -0.18 | -5.17% | 44,457 |
| Jan 22, 2025 | 3.78 | 3.78 | 3.41 | 3.48 | -0.09 | -2.52% | 44,348 |
| Jan 21, 2025 | 3.40 | 3.57 | 3.15 | 3.57 | 0.15 | 4.39% | 49,130 |
| Jan 17, 2025 | 3.30 | 3.49 | 3.26 | 3.42 | 0.11 | 3.32% | 42,615 |
| Jan 16, 2025 | 3.30 | 3.55 | 3.22 | 3.31 | -0.01 | -0.30% | 67,175 |
| Jan 15, 2025 | 3.35 | 3.46 | 3.22 | 3.32 | 0.04 | 1.22% | 106,700 |
| Jan 14, 2025 | 3.34 | 3.50 | 3.20 | 3.28 | -0.10 | -2.96% | 38,900 |
| Jan 13, 2025 | 3.53 | 3.75 | 3.30 | 3.38 | -0.16 | -4.52% | 52,106 |
| Jan 10, 2025 | 3.72 | 3.84 | 3.52 | 3.54 | -0.22 | -5.85% | 64,144 |
| Jan 8, 2025 | 3.80 | 3.98 | 3.53 | 3.76 | -0.13 | -3.34% | 88,032 |
| Jan 7, 2025 | 4.00 | 4.00 | 3.73 | 3.89 | 0.05 | 1.30% | 112,531 |
| Jan 6, 2025 | 3.88 | 4.09 | 3.84 | 3.84 | -0.17 | -4.24% | 78,123 |
| Jan 3, 2025 | 4.13 | 4.37 | 3.90 | 4.01 | -0.07 | -1.72% | 62,145 |
| Jan 2, 2025 | 3.80 | 4.09 | 3.75 | 4.08 | 0.40 | 10.87% | 69,903 |
| Dec 31, 2024 | 3.99 | 4.13 | 3.50 | 3.68 | -0.36 | -8.91% | 103,355 |
| Dec 30, 2024 | 4.26 | 4.32 | 3.66 | 4.04 | -0.02 | -0.49% | 187,918 |
| Dec 27, 2024 | 3.65 | 4.67 | 3.52 | 4.06 | 0.57 | 16.33% | 645,531 |
| Dec 26, 2024 | 3.36 | 3.50 | 3.20 | 3.49 | 0.17 | 5.12% | 165,144 |
| Dec 24, 2024 | 3.26 | 3.41 | 3.05 | 3.32 | 0.11 | 3.43% | 99,339 |
| Dec 23, 2024 | 3.09 | 3.48 | 3.01 | 3.21 | 0.21 | 7.00% | 273,700 |
| Dec 20, 2024 | 4.02 | 4.02 | 2.70 | 3.00 | -0.46 | -13.29% | 1,031,831 |
| Dec 19, 2024 | 3.18 | 3.74 | 3.15 | 3.46 | 0.01 | 0.29% | 618,841 |
| Dec 18, 2024 | 4.16 | 5.70 | 3.40 | 3.45 | -0.78 | -18.44% | 562,787 |
| Dec 17, 2024 | 4.10 | 4.54 | 4.10 | 4.23 | 0.08 | 1.93% | 107,400 |
| Dec 16, 2024 | 4.19 | 4.35 | 4.07 | 4.15 | 0.09 | 2.22% | 21,249 |
| Dec 13, 2024 | 4.11 | 4.50 | 4.05 | 4.06 | -0.15 | -3.56% | 51,295 |
| Dec 12, 2024 | 4.36 | 4.45 | 4.03 | 4.21 | -0.05 | -1.17% | 45,745 |
| Dec 11, 2024 | 4.28 | 4.53 | 4.25 | 4.26 | 0.00 | 0.00% | 35,930 |
| Dec 10, 2024 | 4.14 | 4.38 | 4.04 | 4.26 | 0.12 | 2.90% | 95,704 |
| Dec 9, 2024 | 4.34 | 4.63 | 4.01 | 4.14 | -0.09 | -2.13% | 46,346 |
| Dec 6, 2024 | 4.48 | 4.48 | 4.17 | 4.23 | -0.06 | -1.40% | 46,827 |
| Dec 5, 2024 | 4.23 | 4.44 | 4.06 | 4.29 | 0.01 | 0.23% | 175,118 |
| Dec 4, 2024 | 4.50 | 4.50 | 4.05 | 4.28 | -0.19 | -4.25% | 58,700 |
| Dec 3, 2024 | 4.41 | 4.83 | 4.31 | 4.47 | -0.06 | -1.32% | 40,723 |
| Dec 2, 2024 | 4.70 | 4.93 | 4.40 | 4.53 | -0.14 | -3.00% | 73,470 |
| Nov 29, 2024 | 4.51 | 4.90 | 4.51 | 4.67 | 0.12 | 2.64% | 13,845 |
| Nov 27, 2024 | 4.98 | 4.98 | 4.38 | 4.55 | -0.44 | -8.82% | 118,424 |
| Nov 26, 2024 | 5.38 | 5.44 | 4.60 | 4.99 | -0.23 | -4.41% | 89,627 |
| Nov 25, 2024 | 5.43 | 6.89 | 5.00 | 5.22 | -0.20 | -3.69% | 255,400 |