Quantum Biopharma Ltd. - Class B Subordinate Voting Shares (QNTM)
3.1100
+0.0900 (2.98%)
Quantum Biopharma Ltd. is a biotechnology company focused on developing innovative therapies and treatments for a range of diseases, leveraging advanced biopharmaceutical technologies
The company specializes in creating novel drugs and biologics aimed at improving patient outcomes and addressing unmet medical needs in various therapeutic areas. Through a combination of cutting-edge research and strategic partnerships, Quantum Biopharma is actively engaged in bringing its proprietary products from the lab to clinical trials, with the ultimate goal of enhancing healthcare options and improving the quality of life for patients worldwide.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 2.96 | 3.27 | 2.96 | 3.11 | 37,050 | 3.11 |
| 1/30/2025 | 2.94 | 3.12 | 2.90 | 3.02 | 46,704 | 3.02 |
| 1/29/2025 | 2.90 | 3.00 | 2.90 | 2.94 | 12,481 | 2.94 |
| 1/28/2025 | 3.04 | 3.06 | 2.89 | 2.93 | 41,818 | 2.93 |
| 1/27/2025 | 3.22 | 3.22 | 2.90 | 2.91 | 53,991 | 2.91 |
| 1/24/2025 | 3.30 | 3.49 | 3.16 | 3.26 | 32,008 | 3.26 |
| 1/23/2025 | 3.48 | 3.48 | 3.26 | 3.30 | 44,445 | 3.30 |
| 1/22/2025 | 3.78 | 3.78 | 3.41 | 3.48 | 44,337 | 3.48 |
| 1/21/2025 | 3.40 | 3.57 | 3.15 | 3.57 | 49,120 | 3.57 |
| 1/17/2025 | 3.30 | 3.49 | 3.26 | 3.42 | 42,615 | 3.42 |
| 1/16/2025 | 3.30 | 3.55 | 3.22 | 3.31 | 67,146 | 3.31 |
| 1/15/2025 | 3.35 | 3.46 | 3.22 | 3.32 | 105,942 | 3.32 |
| 1/14/2025 | 3.34 | 3.50 | 3.20 | 3.28 | 38,874 | 3.28 |
| 1/13/2025 | 3.53 | 3.75 | 3.30 | 3.38 | 51,841 | 3.38 |
| 1/10/2025 | 3.72 | 3.84 | 3.52 | 3.54 | 64,144 | 3.54 |
| 1/08/2025 | 3.80 | 3.98 | 3.53 | 3.76 | 88,032 | 3.76 |
| 1/07/2025 | 4.00 | 4.00 | 3.73 | 3.89 | 111,473 | 3.89 |
| 1/06/2025 | 3.88 | 4.09 | 3.84 | 3.84 | 78,044 | 3.84 |
| 1/03/2025 | 4.13 | 4.37 | 3.90 | 4.01 | 62,145 | 4.01 |
| 1/02/2025 | 3.80 | 4.09 | 3.75 | 4.08 | 69,619 | 4.08 |
| 12/31/2024 | 4.04 | 0.00 | 4.04 | 3.68 | 0 | 3.68 |
| 12/30/2024 | 4.26 | 4.32 | 3.66 | 4.04 | 187,118 | 4.04 |
| 12/27/2024 | 3.65 | 4.67 | 3.52 | 4.06 | 645,531 | 4.06 |
| 12/26/2024 | 3.36 | 3.50 | 3.20 | 3.49 | 162,451 | 3.49 |
| 12/24/2024 | 3.26 | 3.40 | 3.05 | 3.32 | 99,339 | 3.32 |
| 12/23/2024 | 3.09 | 3.48 | 3.01 | 3.21 | 272,929 | 3.21 |
| 12/20/2024 | 4.02 | 4.02 | 2.70 | 3.00 | 1,031,831 | 3.00 |
| 12/19/2024 | 3.18 | 3.67 | 3.15 | 3.67 | 536,974 | 3.67 |
| 12/18/2024 | 4.16 | 5.70 | 3.40 | 3.45 | 562,363 | 3.45 |
| 12/17/2024 | 4.10 | 4.54 | 4.10 | 4.23 | 107,354 | 4.23 |
| 12/16/2024 | 4.19 | 4.35 | 4.07 | 4.15 | 19,948 | 4.15 |
| 12/13/2024 | 4.11 | 4.50 | 4.05 | 4.06 | 51,295 | 4.06 |
| 12/12/2024 | 4.36 | 4.45 | 4.03 | 4.21 | 45,688 | 4.21 |
| 12/11/2024 | 4.28 | 4.53 | 4.25 | 4.26 | 35,908 | 4.26 |
| 12/10/2024 | 4.14 | 4.38 | 4.04 | 4.26 | 94,214 | 4.26 |
| 12/09/2024 | 4.34 | 4.63 | 4.01 | 4.14 | 46,336 | 4.14 |
| 12/06/2024 | 4.48 | 4.48 | 4.17 | 4.23 | 46,827 | 4.23 |
| 12/05/2024 | 4.23 | 4.44 | 4.06 | 4.29 | 174,989 | 4.29 |
| 12/04/2024 | 4.50 | 4.50 | 4.05 | 4.28 | 58,658 | 4.28 |
| 12/03/2024 | 4.41 | 4.83 | 4.31 | 4.47 | 40,711 | 4.47 |
| 12/02/2024 | 4.70 | 4.93 | 4.40 | 4.53 | 73,441 | 4.53 |
| 11/29/2024 | 4.51 | 4.90 | 4.51 | 4.67 | 13,845 | 4.67 |
| 11/27/2024 | 4.98 | 4.98 | 4.38 | 4.55 | 118,424 | 4.55 |
| 11/26/2024 | 5.38 | 5.44 | 4.60 | 4.99 | 89,626 | 4.99 |
| 11/25/2024 | 5.43 | 6.89 | 5.00 | 5.22 | 254,146 | 5.22 |
| 11/22/2024 | 5.10 | 5.60 | 5.01 | 5.42 | 85,305 | 5.42 |
| 11/21/2024 | 5.00 | 5.17 | 4.97 | 5.10 | 17,193 | 5.10 |
| 11/20/2024 | 4.97 | 5.06 | 4.75 | 5.03 | 17,949 | 5.03 |
| 11/19/2024 | 4.90 | 5.13 | 4.83 | 4.95 | 51,448 | 4.95 |
| 11/18/2024 | 5.16 | 5.24 | 4.89 | 4.92 | 26,193 | 4.92 |
| 11/15/2024 | 5.18 | 5.35 | 5.07 | 5.16 | 18,010 | 5.16 |
| 11/14/2024 | 5.29 | 5.29 | 5.05 | 5.24 | 35,420 | 5.24 |
| 11/13/2024 | 5.07 | 5.40 | 5.00 | 5.29 | 97,643 | 5.29 |
| 11/12/2024 | 5.25 | 5.43 | 5.00 | 5.00 | 43,910 | 5.00 |
| 11/11/2024 | 5.81 | 5.99 | 5.12 | 5.43 | 73,981 | 5.43 |
| 11/08/2024 | 5.09 | 6.17 | 5.09 | 5.63 | 55,000 | 5.63 |
| 11/07/2024 | 4.94 | 5.44 | 4.83 | 5.44 | 70,891 | 5.44 |
| 11/06/2024 | 5.16 | 5.16 | 4.75 | 4.88 | 56,805 | 4.88 |
| 11/05/2024 | 4.60 | 5.06 | 4.60 | 4.99 | 31,041 | 4.99 |
| 11/04/2024 | 4.81 | 4.96 | 4.58 | 4.62 | 14,843 | 4.62 |
| 11/01/2024 | 4.61 | 4.95 | 4.43 | 4.84 | 73,977 | 4.84 |