Skip to main content
Q Precious & Battery Metals Corp. (CSE: QMET)
Canada flag Canada · Delayed Price · Currency is CAD
0.0850
-0.0100 (-10.53%)
Dec 20, 2024, 9:34 AM EST

CSE: QMET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.090.090.080.09--5.26%39,873
Dec 19, 20240.100.100.100.10-5.56%1,500
Dec 18, 20240.090.090.080.09--103,183
Dec 17, 20240.090.090.080.09-5.88%29,511
Dec 16, 20240.090.090.090.09--5.56%12,141
Dec 13, 20240.090.090.090.09--8,000
Dec 12, 20240.090.090.080.09--91,380
Dec 11, 20240.090.090.090.09--2,000
Dec 10, 20240.090.090.090.09--61,296
Dec 9, 20240.090.090.090.09--22,011
Dec 6, 20240.090.090.090.09-12.50%8,000
Dec 5, 20240.100.100.080.08--15.79%85,016
Dec 4, 20240.100.100.090.10-5.56%45,000
Dec 3, 20240.100.100.090.09--14.29%25,800
Dec 2, 20240.100.110.100.11-5.00%16,857
Nov 29, 20240.100.100.100.10-5.26%3,000
Nov 28, 20240.100.100.090.10--5.00%41,000
Nov 27, 20240.090.100.090.10-5.26%16,671
Nov 26, 20240.090.100.090.10--25,200
Nov 25, 20240.090.100.090.10-5.56%42,011
Nov 22, 20240.070.090.070.09-28.57%34,000
Nov 21, 20240.080.080.070.07--6.67%46,800
Nov 20, 20240.080.080.080.08--16.67%26,100
Nov 19, 20240.090.090.080.09-12.50%30,200
Nov 18, 20240.090.090.080.08--15.79%86,003
Nov 15, 20240.100.100.090.10-5.56%8,019
Nov 14, 20240.090.090.090.09-5.88%10,000
Nov 13, 20240.090.100.090.09--10.53%16,200
Nov 12, 20240.100.100.070.10-11.76%19,559
Nov 11, 20240.090.090.080.09--10.53%38,568
Nov 8, 20240.090.100.090.10--5.00%8,000
Nov 7, 20240.100.100.080.10-11.11%31,000
Nov 6, 20240.090.090.090.09--5.26%31,215
Nov 5, 20240.100.100.100.10--2,000
Nov 4, 20240.090.100.080.10--5.00%28,500
Nov 1, 20240.090.100.090.10--29,300
Oct 31, 20240.100.100.100.10--5,800
Oct 30, 20240.100.100.100.10--12,975
Oct 29, 20240.080.110.080.10-25.00%99,740
Oct 28, 20240.080.080.070.08--96,601
Oct 25, 20240.080.080.070.08-6.67%94,778
Oct 24, 20240.060.080.060.08-25.00%251,264
Oct 23, 20240.070.070.060.06--7.69%53,450
Oct 22, 20240.070.070.060.07--40,750
Oct 21, 20240.050.070.050.07-18.18%39,560
Oct 18, 20240.060.060.060.06--8.33%83,393
Oct 17, 20240.050.080.050.06-33.33%149,930
Oct 16, 20240.050.050.050.05--281,800
Oct 15, 20240.050.050.050.05--10.00%11,400
Oct 11, 20240.050.050.050.05---
Oct 10, 20240.050.050.050.05-11.11%78,700
Oct 9, 20240.050.050.050.05--5,003
Oct 8, 20240.040.050.040.05-12.50%3,003
Oct 7, 20240.050.050.040.04--11.11%61,300
Oct 4, 20240.050.050.040.05--10.00%140,414
Oct 3, 20240.050.050.050.05--44,029
Oct 2, 20240.050.050.050.05--60,689
Oct 1, 20240.060.070.050.05--107,400
Sep 30, 20240.050.050.050.05--12,000
Sep 27, 20240.050.050.050.05--4,565
Sep 26, 20240.100.100.050.05--157,475
Sep 25, 20240.050.050.050.05--50.00%1,250,068
Sep 24, 20240.100.100.100.10-33.33%16,038
Sep 23, 20240.080.080.080.08---
Sep 20, 20240.080.080.080.08---
Sep 19, 20240.080.080.080.08-50.00%260
Sep 18, 20240.050.050.050.05--50.00%47,010
Sep 17, 20240.050.100.050.10-100.00%10,500
Sep 16, 20240.050.050.050.05---
Sep 13, 20240.050.050.050.05--50.00%8,300
Sep 12, 20240.100.100.100.10--3,946
Sep 11, 20240.100.100.050.10--27,030
Sep 10, 20240.100.100.100.10--1,500
Sep 9, 20240.150.150.050.10--33.33%214,756
Sep 6, 20240.100.150.100.15-50.00%13,400
Sep 5, 20240.150.150.050.10--33.33%17,292
Sep 4, 20240.100.150.100.15--4,800
Sep 3, 20240.100.150.100.15--2,100
Aug 30, 20240.100.150.100.15-50.00%32,300
Aug 29, 20240.100.100.100.10--500
Aug 28, 20240.100.100.100.10---
Aug 27, 20240.100.100.100.10--200
Aug 26, 20240.100.100.100.10--26,752
Aug 23, 20240.100.100.100.10--13,000
Aug 22, 20240.100.100.100.10--9,515
Aug 21, 20240.100.150.100.10--53,300
Aug 20, 20240.050.100.050.10--66,794
Aug 19, 20240.100.100.100.10--500
Aug 16, 20240.100.100.100.10--2,331
Aug 15, 20240.100.100.100.10-100.00%1,031
Aug 14, 20240.100.100.050.05--50.00%4,400
Aug 13, 20240.100.100.100.10--2,300
Aug 12, 20240.100.100.100.10--23,600
Aug 9, 20240.100.100.100.10--5,500
Aug 8, 20240.100.100.100.10--3,200
Aug 7, 20240.100.100.100.10--2,700
Aug 6, 20240.100.100.100.10--219,102
Aug 2, 20240.100.100.100.10--131,382
Aug 1, 20240.100.100.100.10--14,600
Jul 31, 20240.100.100.100.10--4,600