Quantum BioPharma

QNTM
🏛️ canada →
23.18
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 68.25 70.85 67.60 67.60 0.0M
2022-12-29 68.25 70.20 68.25 70.20 0.0M
2022-12-28 67.60 69.55 66.30 67.60 0.0M
2022-12-23 68.90 73.45 68.25 68.25 0.0M
2022-12-22 69.55 69.55 68.25 68.25 0.0M
2022-12-21 70.20 70.20 68.25 69.55 0.0M
2022-12-20 69.55 71.50 68.25 70.85 0.0M
2022-12-19 71.50 73.45 68.25 73.45 0.0M
2022-12-16 72.15 73.45 68.25 72.15 0.0M
2022-12-15 70.85 71.50 68.25 71.50 0.0M
2022-12-14 69.55 70.85 68.25 69.55 0.0M
2022-12-13 72.15 73.45 70.85 71.50 0.0M
2022-12-12 72.80 72.80 71.50 72.15 0.0M
2022-12-09 71.50 74.75 71.50 72.80 0.0M
2022-12-08 71.50 74.75 71.50 74.75 0.0M
2022-12-07 75.40 75.40 71.50 71.50 0.0M
2022-12-06 74.75 76.05 73.45 74.75 0.0M
2022-12-05 74.75 78.00 74.75 78.00 0.0M
2022-12-02 76.70 77.35 75.40 76.70 0.0M
2022-12-01 74.75 76.05 74.75 76.05 0.0M
2022-11-30 72.80 74.75 72.80 74.10 0.0M
2022-11-29 74.75 74.75 73.45 74.75 0.0M
2022-11-28 74.75 74.75 72.15 72.80 0.0M
2022-11-25 78.00 78.00 72.80 72.80 0.0M
2022-11-24 74.75 74.75 74.75 74.75 0.0M
2022-11-23 73.45 80.60 73.45 74.75 0.0M
2022-11-22 78.00 82.55 73.45 76.70 0.0M
2022-11-21 79.30 79.30 78.00 78.00 0.0M
2022-11-18 81.90 83.85 78.00 81.90 0.0M
2022-11-17 81.90 85.15 81.90 81.90 0.0M
2022-11-16 81.25 83.20 76.05 78.00 0.0M
2022-11-15 87.10 87.10 81.25 81.90 0.0M
2022-11-14 87.75 90.35 87.10 87.10 0.0M
2022-11-11 80.60 91.65 80.60 91.00 0.0M
2022-11-10 81.90 81.90 78.00 79.95 0.0M
2022-11-09 81.25 82.55 79.95 82.55 0.0M
2022-11-08 83.85 83.85 80.60 83.85 0.0M
2022-11-07 77.35 84.50 77.35 82.55 0.0M
2022-11-04 72.80 81.90 72.80 81.90 0.0M
2022-11-03 69.55 74.75 68.90 74.10 0.0M
2022-11-02 71.50 71.50 68.25 69.55 0.0M
2022-11-01 70.20 73.45 68.25 70.85 0.0M
2022-10-31 66.95 76.05 66.95 74.75 0.0M
2022-10-28 69.55 73.45 69.55 71.50 0.0M
2022-10-27 72.80 74.75 68.25 70.20 0.0M
2022-10-26 70.20 76.70 70.20 74.75 0.0M
2022-10-25 70.85 74.10 70.85 72.15 0.0M
2022-10-24 74.10 74.10 72.80 72.80 0.0M
2022-10-21 73.45 74.75 70.20 74.10 0.0M
2022-10-20 72.15 72.80 72.15 72.80 0.0M
2022-10-19 73.45 73.45 71.50 72.15 0.0M
2022-10-18 74.10 76.70 72.80 73.45 0.0M
2022-10-17 72.80 74.10 70.20 74.10 0.0M
2022-10-14 72.15 74.10 70.85 74.10 0.0M
2022-10-13 75.40 76.05 69.55 72.15 0.0M
2022-10-12 73.45 76.70 73.45 75.40 0.0M
2022-10-11 76.05 76.70 74.10 76.05 0.0M
2022-10-07 78.00 78.65 76.05 76.70 0.0M
2022-10-06 75.40 79.95 74.75 76.05 0.0M
2022-10-05 76.70 78.00 74.10 78.00 0.0M
2022-10-04 74.10 75.40 72.80 74.75 0.0M
2022-10-03 74.10 74.10 72.15 74.10 0.0M
2022-09-30 73.45 76.05 72.80 74.10 0.0M
2022-09-29 74.10 74.75 71.50 74.75 0.0M
2022-09-28 78.00 78.00 74.10 75.40 0.0M
2022-09-27 78.00 84.50 78.00 78.65 0.0M
2022-09-26 71.50 84.50 70.85 84.50 0.0M
2022-09-23 74.75 74.75 71.50 74.10 0.0M
2022-09-22 74.75 75.40 74.75 74.75 0.0M
2022-09-21 76.70 78.00 74.75 78.00 0.0M
2022-09-20 77.35 78.00 76.05 76.70 0.0M
2022-09-19 74.75 79.30 74.75 77.35 0.0M
2022-09-16 74.75 77.35 74.75 77.35 0.0M
2022-09-15 74.75 76.70 73.45 73.45 0.0M
2022-09-14 76.05 77.35 74.10 74.10 0.0M
2022-09-13 75.40 78.00 75.40 78.00 0.0M
2022-09-12 78.00 78.00 75.40 76.70 0.0M
2022-09-09 78.00 78.65 74.75 78.00 0.0M
2022-09-08 79.30 79.30 74.10 74.10 0.0M
2022-09-07 74.10 79.30 74.10 78.00 0.0M
2022-09-06 75.40 77.35 73.45 73.45 0.0M
2022-09-02 75.40 76.05 74.10 75.40 0.0M
2022-09-01 78.00 78.00 72.15 75.40 0.0M
2022-08-31 78.00 78.65 78.00 78.00 0.0M
2022-08-30 80.60 80.60 77.35 78.65 0.0M
2022-08-29 82.55 82.55 78.00 78.00 0.0M
2022-08-26 78.00 80.60 76.05 80.60 0.0M
2022-08-25 78.00 78.00 76.05 77.35 0.0M
2022-08-24 78.00 78.00 76.05 77.35 0.0M
2022-08-23 78.00 79.30 76.70 78.65 0.0M
2022-08-22 78.65 79.30 76.70 77.35 0.0M
2022-08-19 82.55 82.55 79.95 79.95 0.0M
2022-08-18 80.60 85.15 80.60 83.85 0.0M
2022-08-17 81.25 82.55 80.60 80.60 0.0M
2022-08-16 83.20 83.20 80.60 82.55 0.0M
2022-08-15 82.55 85.15 82.55 84.50 0.0M
2022-08-12 78.00 83.85 78.00 83.85 0.0M
2022-08-11 79.30 79.30 79.30 79.30 0.0M
2022-08-10 78.00 78.65 78.00 78.00 0.0M
2022-08-09 80.60 81.25 78.65 80.60 0.0M
2022-08-08 79.95 82.55 79.30 79.30 0.0M
2022-08-05 78.65 81.25 74.10 79.95 0.0M
2022-08-04 74.75 78.65 74.75 76.70 0.0M
2022-08-03 74.75 75.40 73.45 75.40 0.0M
2022-08-02 75.40 75.40 72.80 73.45 0.0M
2022-07-29 76.70 78.00 75.40 77.35 0.0M
2022-07-28 74.10 79.30 74.10 76.70 0.0M
2022-07-27 1.15 1.15 1.13 1.13 0.0M
2022-07-26 1.15 1.15 1.14 1.14 0.0M
2022-07-25 1.19 1.19 1.15 1.18 0.0M
2022-07-22 1.17 1.20 1.13 1.20 0.0M
2022-07-21 1.19 1.19 1.15 1.17 0.0M
2022-07-20 1.20 1.22 1.16 1.16 0.0M
2022-07-19 1.21 1.23 1.20 1.20 0.0M
2022-07-18 1.27 1.35 1.25 1.35 0.1M
2022-07-15 1.25 1.28 1.19 1.28 0.1M
2022-07-14 1.08 1.24 1.08 1.24 0.1M
2022-07-13 1.05 1.09 1.05 1.09 0.0M
2022-07-12 1.06 1.11 1.04 1.07 0.0M
2022-07-11 1.07 1.07 1.04 1.07 0.0M
2022-07-08 1.05 1.07 1.02 1.03 0.0M
2022-07-07 1.01 1.11 1.01 1.10 0.0M
2022-07-06 1.04 1.04 0.99 1.02 0.0M
2022-07-05 1.00 1.04 0.98 1.04 0.0M
2022-07-04 1.00 1.04 1.00 1.04 0.0M
2022-06-30 1.00 1.02 0.96 1.02 0.0M
2022-06-29 1.04 1.07 1.01 1.06 0.0M
2022-06-28 1.04 1.08 1.04 1.08 0.0M
2022-06-27 1.05 1.05 1.03 1.05 0.0M
2022-06-24 1.11 1.15 0.95 1.09 0.1M
2022-06-23 1.12 1.16 1.05 1.05 0.0M
2022-06-22 1.01 1.15 1.01 1.12 0.0M
2022-06-21 1.05 1.06 0.98 1.05 0.0M
2022-06-20 1.04 1.06 1.00 1.02 0.0M
2022-06-17 1.05 1.06 1.04 1.06 0.0M
2022-06-16 1.03 1.05 1.02 1.02 0.0M
2022-06-15 1.09 1.11 0.92 1.03 0.0M
2022-06-14 1.13 1.14 1.08 1.11 0.0M
2022-06-13 1.15 1.19 1.13 1.13 0.0M
2022-06-10 1.24 1.24 1.16 1.16 0.0M
2022-06-09 1.25 1.26 1.23 1.23 0.0M
2022-06-08 1.27 1.27 1.24 1.26 0.0M
2022-06-07 1.24 1.28 1.24 1.25 0.0M
2022-06-06 1.28 1.29 1.23 1.24 0.0M
2022-06-03 1.27 1.29 1.23 1.29 0.0M
2022-06-02 1.25 1.25 1.21 1.23 0.0M
2022-06-01 1.25 1.25 1.23 1.23 0.0M
2022-05-31 1.28 1.29 1.24 1.24 0.0M
2022-05-30 1.28 1.30 1.28 1.29 0.0M
2022-05-27 1.30 1.30 1.26 1.29 0.1M
2022-05-26 1.16 1.34 1.15 1.26 0.1M
2022-05-25 1.14 1.15 1.11 1.14 0.0M
2022-05-24 1.15 1.17 1.11 1.12 0.0M
2022-05-20 1.19 1.20 1.17 1.17 0.0M
2022-05-19 1.15 1.21 1.14 1.21 0.0M
2022-05-18 1.21 1.21 1.15 1.15 0.0M
2022-05-17 1.15 1.22 1.15 1.22 0.0M
2022-05-16 1.16 1.16 1.12 1.15 0.0M
2022-05-13 1.07 1.18 1.06 1.17 0.0M
2022-05-12 1.11 1.11 1.06 1.07 0.0M
2022-05-11 1.15 1.17 1.10 1.10 0.1M
2022-05-10 1.16 1.20 1.14 1.15 0.0M
2022-05-09 1.24 1.24 1.11 1.13 0.1M
2022-05-06 1.29 1.29 1.24 1.26 0.1M
2022-05-05 1.28 1.29 1.25 1.27 0.0M
2022-05-04 1.28 1.28 1.26 1.26 0.0M
2022-05-03 1.31 1.31 1.26 1.27 0.0M
2022-05-02 1.33 1.34 1.29 1.30 0.0M
2022-04-29 1.29 1.32 1.29 1.30 0.1M
2022-04-28 1.22 1.33 1.22 1.30 0.1M
2022-04-27 1.18 1.21 1.15 1.21 0.1M
2022-04-26 1.22 1.22 1.11 1.11 0.1M
2022-04-25 1.26 1.27 1.21 1.21 0.1M
2022-04-22 1.32 1.32 1.27 1.29 0.0M
2022-04-21 1.37 1.40 1.30 1.32 0.0M
2022-04-20 1.38 1.41 1.35 1.35 0.1M
2022-04-19 1.37 1.41 1.35 1.37 0.1M
2022-04-18 1.32 1.32 1.28 1.32 0.0M
2022-04-14 1.32 1.34 1.30 1.32 0.0M
2022-04-13 1.26 1.33 1.25 1.32 0.1M
2022-04-12 1.21 1.27 1.20 1.25 0.1M
2022-04-11 1.15 1.22 1.13 1.20 0.2M
2022-04-08 1.11 1.14 1.11 1.13 0.1M
2022-04-07 1.11 1.11 1.08 1.10 0.0M
2022-04-06 1.10 1.10 1.06 1.10 0.0M
2022-04-05 1.14 1.14 1.09 1.10 0.0M
2022-04-04 1.17 1.20 1.13 1.13 0.0M
2022-04-01 1.10 1.19 1.08 1.16 0.1M
2022-03-31 1.12 1.19 1.07 1.10 0.1M
2022-03-30 1.13 1.18 1.11 1.11 0.0M
2022-03-29 1.17 1.19 1.12 1.12 0.0M
2022-03-28 1.26 1.27 1.14 1.18 0.1M
2022-03-25 1.15 1.31 1.08 1.27 0.4M
2022-03-24 1.04 1.12 1.02 1.10 0.2M
2022-03-23 1.05 1.08 1.03 1.04 0.1M
2022-03-22 1.05 1.06 1.02 1.04 0.1M
2022-03-21 1.06 1.08 1.04 1.07 0.1M
2022-03-18 1.06 1.08 1.02 1.06 0.1M
2022-03-17 1.04 1.07 1.02 1.07 0.1M
2022-03-16 1.09 1.09 1.04 1.04 0.1M
2022-03-15 1.14 1.14 1.05 1.06 0.1M
2022-03-14 1.20 1.20 1.14 1.14 0.0M
2022-03-11 1.27 1.27 1.17 1.18 0.1M
2022-03-10 1.30 1.33 1.27 1.27 0.0M
2022-03-09 1.31 1.36 1.27 1.36 0.2M
2022-03-08 1.29 1.31 1.28 1.29 0.1M
2022-03-07 1.30 1.30 1.27 1.29 0.1M
2022-03-04 1.29 1.31 1.28 1.30 0.1M
2022-03-03 1.31 1.32 1.29 1.29 0.0M
2022-03-02 1.30 1.33 1.30 1.32 0.1M
2022-03-01 1.33 1.34 1.30 1.30 0.1M
2022-02-28 1.35 1.35 1.29 1.33 0.1M
2022-02-25 1.15 1.41 1.15 1.38 0.3M
2022-02-24 1.14 1.14 1.08 1.09 0.0M
2022-02-23 1.10 1.17 1.10 1.15 0.1M
2022-02-22 1.02 1.17 1.02 1.10 0.1M
2022-02-18 1.07 1.08 1.05 1.05 0.0M
2022-02-17 1.05 1.08 1.05 1.08 0.1M
2022-02-16 1.08 1.08 1.05 1.07 0.1M
2022-02-15 1.06 1.08 1.05 1.07 0.0M
2022-02-14 1.05 1.07 1.05 1.05 0.0M
2022-02-11 1.10 1.10 1.05 1.05 0.1M
2022-02-10 1.09 1.13 1.08 1.08 0.2M
2022-02-09 1.09 1.10 1.06 1.08 0.1M
2022-02-08 1.05 1.09 1.05 1.09 0.1M
2022-02-07 1.03 1.08 1.01 1.07 0.2M
2022-02-04 1.09 1.09 1.02 1.04 0.1M
2022-02-03 1.07 1.08 1.02 1.02 0.1M
2022-02-02 1.10 1.10 1.06 1.07 0.0M
2022-02-01 1.08 1.12 1.05 1.08 0.1M
2022-01-31 1.10 1.12 1.08 1.09 0.0M
2022-01-28 1.14 1.14 1.05 1.09 0.2M
2022-01-27 1.15 1.15 1.12 1.12 0.1M
2022-01-26 1.13 1.15 1.12 1.13 0.1M
2022-01-25 1.13 1.16 1.05 1.15 0.2M
2022-01-24 1.17 1.17 1.05 1.12 0.2M
2022-01-21 1.27 1.28 1.18 1.20 0.2M
2022-01-20 1.29 1.29 1.27 1.28 0.0M
2022-01-19 1.31 1.31 1.28 1.28 0.1M
2022-01-18 1.32 1.32 1.29 1.29 0.1M
2022-01-17 1.31 1.34 1.27 1.33 0.1M
2022-01-14 1.31 1.32 1.26 1.29 0.1M
2022-01-13 1.31 1.34 1.30 1.31 0.1M
2022-01-12 1.33 1.37 1.32 1.32 0.0M
2022-01-11 1.29 1.33 1.28 1.33 0.0M
2022-01-10 1.30 1.31 1.27 1.28 0.1M
2022-01-07 1.32 1.32 1.28 1.30 0.0M
2022-01-06 1.34 1.35 1.29 1.32 0.1M
2022-01-05 1.39 1.39 1.34 1.34 0.0M
2022-01-04 1.36 1.39 1.34 1.39 0.0M