Q Precious & Battery Metals Corp. (CSE:QMET)
Canada
· Delayed Price · Currency is CAD 0.0650
+0.0150 (30.00%)
Aug 15, 2025, 4:00 PM EDT
CSE:QMET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | 20.00% | 1,837,501 |
| Aug 14, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -9.09% | 338,047 |
| Aug 13, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | - | - | 239,660 |
| Aug 12, 2025 | 0.04 | 0.07 | 0.04 | 0.06 | - | 37.50% | 3,164,249 |
| Aug 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 36,000 |
| Aug 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 43,000 |
| Aug 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 2,250 |
| Aug 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 219,000 |
| Aug 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 220,800 |
| Aug 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 154,192 |
| Jul 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 120,100 |
| Jul 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 216,500 |
| Jul 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 367,000 |
| Jul 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 702,641 |
| Jul 25, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -20.00% | 546,500 |
| Jul 24, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -9.09% | 509,000 |
| Jul 23, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | 10.00% | 327,620 |
| Jul 22, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -9.09% | 733,501 |
| Jul 21, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | - | 37.50% | 1,079,199 |
| Jul 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 2,500 |
| Jul 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 352,727 |
| Jul 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 13,373 |
| Jul 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 65,000 |
| Jul 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 227,000 |
| Jul 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 25,560 |
| Jul 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 69,100 |
| Jul 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 22,000 |
| Jul 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 46,042 |
| Jul 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 11,003 |
| Jul 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,300 |
| Jul 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 527,285 |
| Jul 2, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | - | 127,030 |
| Jun 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 12,590 |
| Jun 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 112,710 |
| Jun 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 88,500 |
| Jun 25, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | -11.11% | 121,833 |
| Jun 24, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 12.50% | 111,000 |
| Jun 23, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.11% | 752,216 |
| Jun 20, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | - | 32,000 |
| Jun 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 10,000 |
| Jun 18, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | - | 97,600 |
| Jun 17, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 12.50% | 377,000 |
| Jun 16, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.11% | 58,501 |
| Jun 13, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | - | 158,000 |
| Jun 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 217,400 |
| Jun 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 51,025 |
| Jun 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 88,000 |
| Jun 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 10,000 |
| Jun 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 3,000 |
| Jun 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11.11% | 461,749 |