Quantum Battery Metals Corp. (CSE:QBAT)
Canada
· Delayed Price · Currency is CAD 0.4300
-0.0100 (-2.27%)
Mar 21, 2025, 2:29 PM EST
Quantum Battery Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | 19.57% | 500 |
| Mar 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | -8.00% | 9,000 |
| Mar 27, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Mar 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Mar 25, 2025 | 0.51 | 0.55 | 0.50 | 0.50 | - | 2.04% | 10,500 |
| Mar 24, 2025 | 0.45 | 0.54 | 0.45 | 0.49 | - | 13.95% | 37,500 |
| Mar 21, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | -2.27% | 8,500 |
| Mar 20, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | - |
| Mar 19, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | - |
| Mar 18, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | - |
| Mar 17, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | 3,500 |
| Mar 14, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | - |
| Mar 13, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | - |
| Mar 12, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | 7.32% | 5,000 |
| Mar 11, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | -9.89% | 6,000 |
| Mar 10, 2025 | 0.41 | 0.46 | 0.41 | 0.46 | - | 2.25% | 12,125 |
| Mar 7, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | - | 8.54% | 12,043 |
| Mar 6, 2025 | 0.46 | 0.46 | 0.41 | 0.41 | - | -2.38% | 20,075 |
| Mar 5, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Mar 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Mar 3, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | - | -7.69% | 5,000 |
| Feb 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | - |
| Feb 27, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | 7.06% | 537 |
| Feb 26, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | -5.56% | 8,587 |
| Feb 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Feb 24, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | - | -15.09% | 8,000 |
| Feb 21, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | - | - |
| Feb 20, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | - | - |
| Feb 19, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | - | - |
| Feb 18, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | -10.17% | 26,563 |
| Feb 14, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | - | - |
| Feb 13, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | - | - |
| Feb 12, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | - | - |
| Feb 11, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | - | - | 4,010 |
| Feb 10, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | - | - |
| Feb 7, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | - | - |
| Feb 6, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | - | 13.46% | 7,500 |
| Feb 5, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | 500 |
| Feb 4, 2025 | 0.63 | 0.63 | 0.52 | 0.52 | - | -14.75% | 2,500 |
| Feb 3, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | - | - |
| Jan 31, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | - | 8.93% | 2,375 |
| Jan 30, 2025 | 0.51 | 0.56 | 0.51 | 0.56 | - | 7.69% | 4,500 |
| Jan 29, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | - |
| Jan 28, 2025 | 0.57 | 0.57 | 0.52 | 0.52 | - | -5.45% | 18,100 |
| Jan 27, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| Jan 24, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | 3.77% | 1,000 |
| Jan 23, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | - | - |
| Jan 22, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | - | - |
| Jan 21, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | - | - |
| Jan 20, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | - | - |