Skip to main content
Q Precious & Battery Metals Corp. (CSE:QMET)
Canada flag Canada · Delayed Price · Currency is CAD
0.0400
-0.0050 (-11.11%)
May 27, 2025, 9:30 AM EDT

CSE:QMET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20250.050.050.040.04--11.11%104,000
May 26, 20250.050.050.040.05--236,452
May 23, 20250.040.050.040.05-12.50%377,892
May 22, 20250.050.050.040.04--11.11%578,792
May 21, 20250.040.050.040.05-12.50%84,513
May 20, 20250.050.050.040.04--20.00%269,163
May 16, 20250.050.050.050.05--5,160
May 15, 20250.050.050.050.05-11.11%185,000
May 14, 20250.040.050.040.05-12.50%137,200
May 13, 20250.050.050.040.04--11.11%45,819
May 12, 20250.040.050.040.05--123,000
May 9, 20250.050.050.040.05--264,340
May 8, 20250.040.050.040.05-12.50%53,000
May 7, 20250.040.040.040.04--82,900
May 6, 20250.050.050.040.04--11.11%248,525
May 5, 20250.050.050.050.05-12.50%140,200
May 2, 20250.040.050.040.04--977,105
May 1, 20250.040.040.040.04--5,001
Apr 30, 20250.040.040.040.04--233,000
Apr 29, 20250.040.040.040.04-14.29%65,300
Apr 28, 20250.040.040.040.04--12.50%68,000
Apr 25, 20250.040.040.040.04--26,000
Apr 24, 20250.040.040.040.04--11.11%50,500
Apr 23, 20250.040.050.040.05-12.50%304,200
Apr 22, 20250.040.040.040.04--11.11%51,000
Apr 21, 20250.040.050.040.05--271,185
Apr 17, 20250.050.060.040.05--10.00%304,550
Apr 16, 20250.050.050.050.05--9.09%3,000
Apr 15, 20250.050.060.050.06-10.00%45,000
Apr 14, 20250.050.050.050.05--83,544
Apr 11, 20250.050.050.050.05--5,000
Apr 10, 20250.050.050.050.05--5,000
Apr 9, 20250.050.050.040.05--538,605
Apr 8, 20250.050.050.050.05--5,000
Apr 7, 20250.050.050.050.05--339,450
Apr 4, 20250.050.050.050.05--9.09%34,000
Apr 3, 20250.050.060.050.06--124,691
Apr 2, 20250.060.060.050.06--102,090
Apr 1, 20250.060.060.050.06--426,749
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