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
2023-12-29 79.30 79.30 78.00 78.00 0.0M
2023-12-28 76.70 81.25 73.45 78.00 0.0M
2023-12-27 83.85 83.85 77.35 77.35 0.0M
2023-12-22 82.55 83.20 78.00 81.25 0.0M
2023-12-21 83.20 83.20 81.90 81.90 0.0M
2023-12-20 84.50 84.50 81.90 83.20 0.0M
2023-12-19 84.50 84.50 82.55 83.20 0.0M
2023-12-18 88.40 90.35 84.50 84.50 0.0M
2023-12-15 89.70 92.30 88.40 89.05 0.0M
2023-12-14 87.75 92.30 87.75 92.30 0.0M
2023-12-13 90.35 90.35 83.20 87.75 0.0M
2023-12-12 87.10 90.35 81.90 86.45 0.0M
2023-12-11 92.30 92.30 84.50 87.75 0.0M
2023-12-08 93.60 94.25 92.30 92.30 0.0M
2023-12-07 91.00 92.30 89.05 91.00 0.0M
2023-12-06 91.00 92.30 89.70 91.00 0.0M
2023-12-05 92.30 94.25 89.05 89.05 0.0M
2023-12-04 91.65 92.95 89.05 91.65 0.0M
2023-12-01 92.30 94.25 92.30 93.60 0.0M
2023-11-30 91.65 94.25 90.35 92.95 0.0M
2023-11-29 102.05 103.35 91.00 94.25 0.0M
2023-11-28 108.55 108.55 102.70 102.70 0.0M
2023-11-27 122.85 122.85 108.55 108.55 0.0M
2023-11-24 123.50 130.00 113.75 123.50 0.0M
2023-11-23 116.35 129.35 116.35 128.05 0.0M
2023-11-22 124.80 126.75 111.80 117.00 0.0M
2023-11-21 114.40 130.00 111.80 122.85 0.0M
2023-11-20 105.30 117.00 104.00 115.05 0.0M
2023-11-17 104.00 106.60 99.45 106.60 0.0M
2023-11-16 103.35 104.00 102.70 104.00 0.0M
2023-11-15 95.55 104.00 95.55 104.00 0.0M
2023-11-14 94.25 97.50 94.25 94.25 0.0M
2023-11-13 92.95 94.25 90.35 92.30 0.0M
2023-11-10 90.35 92.95 90.35 92.95 0.0M
2023-11-09 94.25 94.25 89.70 90.35 0.0M
2023-11-08 92.30 94.90 92.30 94.25 0.0M
2023-11-07 91.65 96.20 91.65 92.30 0.0M
2023-11-06 94.90 95.55 92.30 93.60 0.0M
2023-11-03 96.85 98.15 94.90 97.50 0.0M
2023-11-02 94.90 97.50 90.35 92.95 0.0M
2023-11-01 92.30 100.75 92.30 96.20 0.0M
2023-10-31 87.75 94.25 86.45 91.00 0.0M
2023-10-30 87.75 89.70 86.45 89.05 0.0M
2023-10-27 90.35 90.35 89.05 89.05 0.0M
2023-10-26 92.95 92.95 91.00 91.00 0.0M
2023-10-25 95.55 95.55 89.70 92.95 0.0M
2023-10-24 100.75 100.75 95.55 95.55 0.0M
2023-10-23 98.15 98.15 94.25 94.90 0.0M
2023-10-20 100.75 102.05 96.20 98.15 0.0M
2023-10-19 102.05 104.00 100.75 104.00 0.0M
2023-10-18 104.65 104.65 102.70 102.70 0.0M
2023-10-17 104.00 105.95 104.00 105.95 0.0M
2023-10-16 104.00 105.30 103.35 104.00 0.0M
2023-10-13 110.50 110.50 104.00 104.00 0.0M
2023-10-12 110.50 111.15 105.95 110.50 0.0M
2023-10-11 105.95 111.80 105.95 111.80 0.0M
2023-10-10 104.65 105.95 102.70 104.65 0.0M
2023-10-06 105.95 108.55 105.95 107.25 0.0M
2023-10-05 110.50 110.50 105.95 105.95 0.0M
2023-10-04 109.85 109.85 105.30 109.20 0.0M
2023-10-03 102.70 109.20 102.05 109.20 0.0M
2023-10-02 105.30 105.30 104.00 104.00 0.0M
2023-09-29 105.30 107.90 105.30 106.60 0.0M
2023-09-28 104.65 108.55 104.00 105.30 0.0M
2023-09-27 107.25 107.25 102.05 104.65 0.0M
2023-09-26 105.95 109.20 105.95 106.60 0.0M
2023-09-25 110.50 113.75 102.70 105.95 0.0M
2023-09-22 120.25 120.25 109.85 110.50 0.0M
2023-09-21 115.05 124.15 115.05 118.95 0.0M
2023-09-20 120.25 120.90 114.40 118.95 0.0M
2023-09-19 140.40 140.40 120.25 120.25 0.0M
2023-09-18 136.50 144.95 131.30 142.35 0.0M
2023-09-15 117.65 133.25 115.05 131.30 0.0M
2023-09-14 120.90 121.55 111.15 119.60 0.0M
2023-09-13 115.05 120.90 113.10 120.25 0.0M
2023-09-12 113.75 115.05 111.15 112.45 0.0M
2023-09-11 110.50 113.10 109.85 111.15 0.0M
2023-09-08 110.50 111.15 109.20 110.50 0.0M
2023-09-07 107.25 111.15 107.25 110.50 0.0M
2023-09-06 107.90 111.15 107.90 110.50 0.0M
2023-09-05 113.75 113.75 109.20 109.20 0.0M
2023-09-01 111.80 115.05 110.50 115.05 0.0M
2023-08-31 106.60 113.10 106.60 112.45 0.0M
2023-08-30 111.15 112.45 109.20 109.20 0.0M
2023-08-29 106.60 116.35 106.60 111.80 0.0M
2023-08-28 109.20 109.20 104.00 104.00 0.0M
2023-08-25 107.25 109.85 107.25 109.20 0.0M
2023-08-24 105.95 107.90 104.00 104.65 0.0M
2023-08-23 107.90 108.55 105.30 105.30 0.0M
2023-08-22 109.20 110.50 104.00 109.85 0.0M
2023-08-21 114.40 114.40 107.25 107.90 0.0M
2023-08-18 117.65 120.90 114.40 115.70 0.0M
2023-08-17 120.90 120.90 117.00 117.65 0.0M
2023-08-16 123.50 124.80 120.25 123.50 0.0M
2023-08-15 124.80 133.25 124.80 124.80 0.0M
2023-08-14 119.60 126.75 117.65 122.20 0.0M
2023-08-11 121.55 122.85 119.60 119.60 0.0M
2023-08-10 128.05 128.05 121.55 124.80 0.0M
2023-08-09 120.25 129.35 118.95 126.75 0.0M
2023-08-08 117.00 122.20 113.10 118.95 0.0M
2023-08-04 110.50 117.00 104.00 111.80 0.0M
2023-08-03 117.00 117.65 105.30 109.20 0.0M
2023-08-02 123.50 132.60 113.75 119.60 0.0M
2023-08-01 102.05 112.45 102.05 112.45 0.0M
2023-07-31 94.90 103.35 94.25 101.40 0.0M
2023-07-28 91.00 97.50 91.00 94.25 0.0M
2023-07-27 92.95 93.60 91.00 91.00 0.0M
2023-07-26 94.25 94.25 91.65 93.60 0.0M
2023-07-25 95.55 95.55 91.00 91.00 0.0M
2023-07-24 97.50 98.15 95.55 95.55 0.0M
2023-07-21 98.80 98.80 96.20 98.15 0.0M
2023-07-20 99.45 99.45 96.20 96.20 0.0M
2023-07-19 97.50 98.80 96.20 96.20 0.0M
2023-07-18 94.25 99.45 91.00 97.50 0.0M
2023-07-17 100.75 100.75 97.50 98.15 0.0M
2023-07-14 101.40 101.40 100.10 100.75 0.0M
2023-07-13 103.35 103.35 100.75 100.75 0.0M
2023-07-12 102.70 102.70 101.40 102.05 0.0M
2023-07-11 102.70 105.95 102.05 102.70 0.0M
2023-07-10 101.40 104.00 101.40 103.35 0.0M
2023-07-07 105.30 105.30 101.40 102.70 0.0M
2023-07-06 102.70 104.00 98.80 102.05 0.0M
2023-07-05 104.00 104.00 99.45 101.40 0.0M
2023-07-04 98.80 104.00 94.25 104.00 0.0M
2023-06-30 97.50 100.75 96.85 98.15 0.0M
2023-06-29 102.05 102.05 96.85 96.85 0.0M
2023-06-28 102.70 104.00 102.05 102.70 0.0M
2023-06-27 104.00 104.00 98.80 103.35 0.0M
2023-06-26 111.15 111.15 105.30 105.30 0.0M
2023-06-23 118.30 118.30 107.25 111.80 0.0M
2023-06-22 121.55 124.80 117.00 120.25 0.0M
2023-06-21 116.35 120.90 115.05 118.95 0.0M
2023-06-20 105.30 117.00 104.00 113.75 0.0M
2023-06-19 104.65 110.50 102.70 105.30 0.0M
2023-06-16 98.80 104.00 98.15 102.05 0.0M
2023-06-15 99.45 100.75 98.15 98.80 0.0M
2023-06-14 99.45 100.75 98.80 100.10 0.0M
2023-06-13 102.05 102.70 98.80 100.10 0.0M
2023-06-12 100.75 101.40 100.75 101.40 0.0M
2023-06-09 101.40 101.40 98.80 98.80 0.0M
2023-06-08 104.00 105.95 102.05 102.05 0.0M
2023-06-07 105.95 105.95 102.70 104.00 0.0M
2023-06-06 99.45 103.35 99.45 103.35 0.0M
2023-06-05 105.95 111.15 97.50 97.50 0.0M
2023-06-02 104.65 107.25 100.10 104.65 0.0M
2023-06-01 93.60 102.70 92.30 102.70 0.0M
2023-05-31 89.05 94.25 89.05 94.25 0.0M
2023-05-30 87.75 89.05 84.50 88.40 0.0M
2023-05-29 89.05 91.00 89.05 89.70 0.0M
2023-05-26 90.35 90.35 86.45 88.40 0.0M
2023-05-25 95.55 95.55 89.70 90.35 0.0M
2023-05-24 97.50 97.50 93.60 93.60 0.0M
2023-05-23 94.90 100.75 94.90 97.50 0.0M
2023-05-19 100.75 104.00 96.20 98.15 0.0M
2023-05-18 91.00 96.20 90.35 94.90 0.0M
2023-05-17 87.75 89.05 85.80 89.05 0.0M
2023-05-16 98.15 98.80 89.05 89.05 0.0M
2023-05-15 98.15 98.80 96.85 96.85 0.0M
2023-05-12 97.50 98.15 95.55 96.20 0.0M
2023-05-11 98.80 98.80 96.20 96.20 0.0M
2023-05-10 98.15 100.75 96.85 98.15 0.0M
2023-05-09 102.05 103.35 96.20 97.50 0.0M
2023-05-08 113.75 113.75 101.40 101.40 0.0M
2023-05-05 113.75 115.05 110.50 113.75 0.0M
2023-05-04 113.75 115.05 110.50 113.75 0.0M
2023-05-03 117.00 117.00 111.80 112.45 0.0M
2023-05-02 124.80 126.10 115.70 117.00 0.0M
2023-05-01 130.65 130.65 123.50 124.80 0.0M
2023-04-28 130.00 131.95 128.70 130.00 0.0M
2023-04-27 133.25 133.90 130.00 130.65 0.0M
2023-04-26 135.20 137.15 128.05 128.70 0.0M
2023-04-25 136.50 140.40 131.30 133.90 0.0M
2023-04-24 140.40 142.35 135.85 135.85 0.0M
2023-04-21 135.20 143.00 135.20 140.40 0.0M
2023-04-20 135.20 137.80 133.25 135.85 0.0M
2023-04-19 141.05 143.00 130.65 133.25 0.0M
2023-04-18 149.50 155.35 141.05 143.00 0.0M
2023-04-17 168.35 168.35 148.85 151.45 0.0M
2023-04-14 172.25 172.25 143.65 165.10 0.0M
2023-04-13 178.75 183.30 169.00 172.90 0.0M
2023-04-12 169.00 183.95 165.75 178.10 0.0M
2023-04-11 169.00 172.25 161.20 170.30 0.0M
2023-04-10 153.40 169.00 146.25 169.00 0.0M
2023-04-06 138.45 149.50 136.50 148.85 0.0M
2023-04-05 135.20 139.10 131.95 139.10 0.0M
2023-04-04 134.55 135.85 130.00 132.60 0.0M
2023-04-03 138.45 138.45 134.55 134.55 0.0M
2023-03-31 141.70 143.00 134.55 135.85 0.0M
2023-03-30 146.25 150.15 140.40 141.05 0.0M
2023-03-29 141.05 146.25 139.75 146.25 0.0M
2023-03-28 141.70 144.95 137.15 140.40 0.0M
2023-03-27 133.25 141.70 131.30 141.05 0.0M
2023-03-24 126.75 134.55 126.75 134.55 0.0M
2023-03-23 139.10 139.75 124.80 126.75 0.0M
2023-03-22 139.75 143.65 138.45 139.75 0.0M
2023-03-21 132.60 141.70 132.60 139.10 0.0M
2023-03-20 130.00 136.50 130.00 131.95 0.0M
2023-03-17 128.05 133.25 126.10 132.60 0.0M
2023-03-16 119.60 130.65 119.60 127.40 0.0M
2023-03-15 126.75 133.25 118.30 122.85 0.0M
2023-03-14 130.00 130.00 124.15 128.70 0.0M
2023-03-13 128.70 130.00 125.45 126.75 0.0M
2023-03-10 123.50 130.65 118.95 129.35 0.0M
2023-03-09 133.25 133.25 121.55 124.15 0.0M
2023-03-08 130.00 131.30 128.05 129.35 0.0M
2023-03-07 128.05 133.25 126.75 130.00 0.0M
2023-03-06 128.05 132.60 119.60 131.95 0.0M
2023-03-03 124.15 132.60 114.40 126.10 0.0M
2023-03-02 147.55 147.55 131.95 134.55 0.0M
2023-03-01 157.30 159.25 146.25 148.20 0.0M
2023-02-28 153.40 167.05 152.10 155.35 0.0M
2023-02-27 152.75 156.00 148.20 149.50 0.0M
2023-02-24 159.90 160.55 150.80 151.45 0.0M
2023-02-23 161.85 165.75 156.00 159.90 0.0M
2023-02-22 162.50 162.50 150.80 161.20 0.0M
2023-02-21 148.85 161.20 146.25 159.25 0.0M
2023-02-17 144.95 146.25 137.15 146.25 0.0M
2023-02-16 148.85 148.85 139.75 145.60 0.0M
2023-02-15 152.10 154.05 131.95 150.15 0.0M
2023-02-14 146.25 151.45 142.35 148.85 0.0M
2023-02-13 135.20 143.65 132.60 143.00 0.0M
2023-02-10 124.80 136.50 108.55 134.55 0.0M
2023-02-09 128.05 134.55 124.15 126.10 0.0M
2023-02-08 117.00 127.40 113.75 126.10 0.0M
2023-02-07 110.50 116.35 107.25 115.70 0.0M
2023-02-06 102.70 109.20 100.75 107.90 0.0M
2023-02-03 100.75 102.70 98.15 102.05 0.0M
2023-02-02 91.00 102.05 89.70 98.80 0.0M
2023-02-01 94.25 94.25 85.80 91.00 0.0M
2023-01-31 85.15 95.55 85.15 91.65 0.0M
2023-01-30 82.55 85.80 81.90 85.15 0.0M
2023-01-27 84.50 84.50 81.90 83.85 0.0M
2023-01-26 83.85 85.15 81.25 83.20 0.0M
2023-01-25 82.55 83.20 81.25 83.20 0.0M
2023-01-24 83.85 85.15 81.90 82.55 0.0M
2023-01-23 84.50 84.50 82.55 83.85 0.0M
2023-01-20 83.85 85.15 81.90 81.90 0.0M
2023-01-19 87.75 87.75 83.85 83.85 0.0M
2023-01-18 84.50 89.70 83.20 87.75 0.0M
2023-01-17 85.15 85.15 80.60 81.90 0.0M
2023-01-16 87.10 87.10 84.50 87.10 0.0M
2023-01-13 81.90 85.80 80.60 83.85 0.0M
2023-01-12 80.60 80.60 78.00 78.65 0.0M
2023-01-11 77.35 80.60 76.05 78.65 0.0M
2023-01-10 74.75 78.00 72.80 78.00 0.0M
2023-01-09 72.15 79.30 72.15 72.15 0.0M
2023-01-06 72.80 74.10 72.15 72.80 0.0M
2023-01-05 70.20 72.80 70.20 72.80 0.0M
2023-01-04 68.90 70.85 68.25 70.85 0.0M
2023-01-03 68.90 70.85 68.25 70.20 0.0M