Skip to main content
Q Precious & Battery Metals Corp. (CSE:QMET)
Canada flag Canada · Delayed Price · Currency is CAD
0.0550
-0.0100 (-15.38%)
Mar 31, 2025, 4:00 PM EST

CSE:QMET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20250.070.070.050.06--15.38%1,010,923
Mar 28, 20250.060.080.050.07-23.81%1,154,943
Mar 27, 20250.050.060.050.05-5.00%179,544
Mar 26, 20250.060.060.050.05--9.09%407,882
Mar 25, 20250.060.060.050.06--123,727
Mar 24, 20250.060.060.050.06--8.33%91,628
Mar 21, 20250.060.060.060.06--7.69%375,620
Mar 20, 20250.060.070.060.07-18.18%552,298
Mar 19, 20250.070.070.050.06--21.43%915,741
Mar 18, 20250.080.080.070.07--12.50%865,859
Mar 17, 20250.090.090.080.08--5.88%123,100
Mar 14, 20250.090.090.090.09--32,000
Mar 13, 20250.100.100.090.09--10.53%107,000
Mar 12, 20250.090.100.090.10-5.56%110,844
Mar 11, 20250.080.100.080.09-20.00%432,000
Mar 10, 20250.080.080.080.08--6.25%71,849
Mar 7, 20250.080.090.080.08--195,175
Mar 6, 20250.080.080.080.08--80,982
Mar 5, 20250.080.080.080.08--5.88%11,000
Mar 4, 20250.080.090.080.09-6.25%15,000
Mar 3, 20250.090.090.080.08--54,500
Feb 28, 20250.090.090.080.08--5.88%272,800
Feb 27, 20250.090.090.080.09--75,600
Feb 26, 20250.090.100.090.09--140,280
Feb 25, 20250.090.100.080.09--5.56%129,000
Feb 24, 20250.080.100.080.09-5.88%526,300
Feb 21, 20250.100.110.080.09--15.00%830,874
Feb 20, 20250.110.110.100.10--4.76%458,954
Feb 19, 20250.110.120.090.11--4.55%978,261
Feb 18, 20250.110.130.090.11-4.76%968,656
Feb 14, 20250.090.110.080.11-23.53%1,008,563
Feb 13, 20250.090.090.080.09-6.25%70,000
Feb 12, 20250.090.090.080.08--5.88%251,268
Feb 11, 20250.100.100.090.09--10.53%94,500
Feb 10, 20250.100.100.100.10--26,500
Feb 7, 20250.100.100.100.10--5.00%29,575
Feb 6, 20250.090.110.090.10-5.26%152,310
Feb 5, 20250.080.100.080.10-18.75%76,560
Feb 4, 20250.080.080.080.08-6.67%17,000
Feb 3, 20250.080.080.080.08--6.25%31,650
Jan 31, 20250.080.080.080.08--20,513
Jan 30, 20250.080.080.070.08--271,500
Jan 29, 20250.080.080.080.08--19,500
Jan 28, 20250.080.080.080.08-6.67%129,500
Jan 27, 20250.080.080.080.08--6.25%7,000
Jan 24, 20250.080.080.080.08---
Jan 23, 20250.080.080.080.08--29,000
Jan 22, 20250.080.080.080.08--32,500
Jan 21, 20250.080.080.080.08--16,000
Jan 20, 20250.080.080.080.08--15,500