Quantum Battery Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	0.50	0.50	0.50	0.50	0.50	-	2,000
Feb 6, 2026	0.45	0.50	0.40	0.50	0.50	13.64%	185,147
Feb 5, 2026	0.40	0.44	0.40	0.44	0.44	14.29%	1,500
Jan 30, 2026	0.54	0.54	0.31	0.39	0.39	-14.44%	58,207
Jan 29, 2026	0.45	0.45	0.45	0.45	0.45	-16.67%	1,500
Jan 27, 2026	0.54	0.54	0.54	0.54	0.54	8.00%	2,500
Jan 23, 2026	0.50	0.50	0.50	0.50	0.50	-16.67%	1,246
Jan 22, 2026	0.43	0.60	0.43	0.60	0.60	51.90%	52,334
Jan 21, 2026	0.40	0.40	0.40	0.40	0.40	17.91%	2,000
Jan 16, 2026	0.34	0.34	0.34	0.34	0.34	-11.84%	3,500
Jan 13, 2026	0.38	0.38	0.38	0.38	0.38	5.56%	1,000
Jan 12, 2026	0.36	0.36	0.36	0.36	0.36	9.09%	1,000
Jan 9, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	3,875
Dec 31, 2025	0.34	0.34	0.34	0.34	0.34	-4.29%	535
Dec 29, 2025	0.44	0.44	0.35	0.35	0.35	-9.09%	36,382
Dec 22, 2025	0.39	0.39	0.39	0.39	0.39	1.32%	619
Dec 18, 2025	0.38	0.38	0.38	0.38	0.38	-2.56%	1,005
Dec 17, 2025	0.39	0.39	0.39	0.39	0.39	-1.27%	3,446
Dec 12, 2025	0.40	0.40	0.40	0.40	0.40	-11.24%	6,500
Dec 1, 2025	0.45	0.45	0.45	0.45	0.45	17.11%	500
Nov 26, 2025	0.38	0.38	0.38	0.38	0.38	-1.30%	500
Nov 25, 2025	0.45	0.45	0.39	0.39	0.39	-13.48%	1,500
Nov 24, 2025	0.45	0.45	0.45	0.45	0.45	-	500
Nov 20, 2025	0.38	0.45	0.38	0.45	0.45	3.49%	4,325
Nov 18, 2025	0.46	0.46	0.43	0.43	0.43	-7.53%	4,530
Nov 17, 2025	0.38	0.47	0.38	0.47	0.47	24.00%	5,170
Nov 14, 2025	0.39	0.39	0.38	0.38	0.38	-18.48%	12,000
Nov 13, 2025	0.47	0.47	0.46	0.46	0.46	-2.13%	7,000
Nov 12, 2025	0.48	0.48	0.47	0.47	0.47	-12.96%	6,037
Nov 11, 2025	0.54	0.54	0.54	0.54	0.54	1.89%	504
Nov 10, 2025	0.53	0.53	0.53	0.53	0.53	23.26%	2,000
Nov 7, 2025	0.37	0.43	0.37	0.43	0.43	-20.37%	22,450
Nov 5, 2025	0.54	0.54	0.54	0.54	0.54	1.89%	504
Nov 4, 2025	0.53	0.53	0.53	0.53	0.53	-	500
Oct 31, 2025	0.52	0.53	0.52	0.53	0.53	12.77%	4,050
Oct 29, 2025	0.51	0.51	0.46	0.47	0.47	32.39%	9,039
Oct 23, 2025	0.44	0.44	0.36	0.36	0.36	-25.26%	2,500
Oct 17, 2025	0.48	0.48	0.48	0.48	0.48	-6.86%	500
Oct 16, 2025	0.51	0.51	0.51	0.51	0.51	-	1,500
Oct 10, 2025	0.51	0.51	0.51	0.51	0.51	-	1,500
Oct 8, 2025	0.51	0.51	0.51	0.51	0.51	2.00%	10,362
Oct 7, 2025	0.50	0.50	0.50	0.50	0.50	-	1,000
Oct 6, 2025	0.32	0.50	0.32	0.50	0.50	51.52%	21,180
Oct 3, 2025	0.60	0.60	0.33	0.33	0.33	6.45%	9,500
Sep 29, 2025	0.46	0.50	0.31	0.31	0.31	-29.55%	15,518
Sep 23, 2025	0.44	0.44	0.44	0.44	0.44	44.26%	3,076
Sep 10, 2025	0.31	0.31	0.31	0.31	0.31	-12.86%	1,000
Sep 8, 2025	0.35	0.35	0.35	0.35	0.35	-4.11%	1,500
Sep 5, 2025	0.37	0.37	0.37	0.37	0.37	-20.65%	12,077
Aug 28, 2025	0.33	0.46	0.33	0.46	0.46	64.29%	3,318