Q Precious & Battery Metals Corp. (CSE:QMET)
0.0750
0.00 (0.00%)
Oct 8, 2025, 4:00 PM EDT
CSE:QMET Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 19, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.50% | 770,384 |
Aug 18, 2025 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | 23.08% | 2,171,712 |
Aug 15, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 30.00% | 1,549,047 |
Aug 14, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 338,047 |
Aug 13, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 239,660 |
Aug 12, 2025 | 0.04 | 0.07 | 0.04 | 0.06 | 0.06 | 37.50% | 3,164,249 |
Aug 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 36,000 |
Aug 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 43,000 |
Aug 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,250 |
Aug 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 219,000 |
Aug 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 220,800 |
Aug 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 154,192 |
Jul 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 120,100 |
Jul 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 216,500 |