Q Precious & Battery Metals Corp. (CSE:QMET)
 0.0800
 +0.0050 (6.67%)
  Oct 30, 2025, 4:00 PM EDT
CSE:QMET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 6.67% | 256,200 | 
| Oct 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 640,511 | 
| Oct 28, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 31,200 | 
| Oct 27, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 191,351 | 
| Oct 24, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 290,100 | 
| Oct 23, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 7.69% | 114,000 | 
| Oct 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 58,406 | 
| Oct 21, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -7.14% | 302,250 | 
| Oct 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 64,880 | 
| Oct 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 221,000 | 
| Oct 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 287,500 | 
| Oct 15, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 760,500 | 
| Oct 14, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.50% | 239,458 | 
| Oct 10, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 163,372 | 
| Oct 9, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 6.67% | 234,865 | 
| Oct 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 137,611 | 
| Oct 7, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 522,541 | 
| Oct 6, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 341,499 | 
| Oct 3, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 467,090 | 
| Oct 2, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | 456,587 | 
| Oct 1, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 759,239 | 
| Sep 30, 2025 | 0.08 | 0.10 | 0.07 | 0.09 | 0.09 | 21.43% | 1,158,516 | 
| Sep 29, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 639,859 | 
| Sep 26, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 314,491 | 
| Sep 25, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 342,658 | 
| Sep 24, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 306,096 | 
| Sep 23, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -6.25% | 1,694,687 | 
| Sep 22, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 823,618 | 
| Sep 19, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -5.56% | 251,922 | 
| Sep 18, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 231,659 | 
| Sep 17, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 1,400,724 | 
| Sep 16, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 852,895 | 
| Sep 15, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 5.26% | 525,428 | 
| Sep 12, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | -5.00% | 1,281,904 | 
| Sep 11, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 5.26% | 886,131 | 
| Sep 10, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 561,536 | 
| Sep 9, 2025 | 0.08 | 0.11 | 0.08 | 0.10 | 0.10 | 18.75% | 1,880,483 | 
| Sep 8, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 6.67% | 512,805 | 
| Sep 5, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -11.76% | 313,212 | 
| Sep 4, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 6.25% | 550,928 | 
| Sep 3, 2025 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | 14.29% | 672,750 | 
| Sep 2, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 241,002 | 
| Aug 29, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 121,028 | 
| Aug 28, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.76% | 325,628 | 
| Aug 27, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 125,676 | 
| Aug 26, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 1,431,970 | 
| Aug 25, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 6.25% | 1,149,116 | 
| Aug 22, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 2,104,113 | 
| Aug 21, 2025 | 0.09 | 0.10 | 0.07 | 0.08 | 0.08 | 6.67% | 2,334,338 | 
| Aug 20, 2025 | 0.08 | 0.08 | 0.06 | 0.08 | 0.08 | 7.14% | 660,565 |