Quantum Battery Metals Corp. (CSE:QBAT)
Canada
· Delayed Price · Currency is CAD 0.445
+0.065 (17.11%)
Dec 3, 2025, 9:04 AM EST
Quantum Battery Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 17.11% | 500 |
| Nov 26, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.30% | 500 |
| Nov 25, 2025 | 0.45 | 0.45 | 0.39 | 0.39 | 0.39 | -13.48% | 1,500 |
| Nov 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 500 |
| Nov 20, 2025 | 0.38 | 0.45 | 0.38 | 0.45 | 0.45 | 3.49% | 4,325 |
| Nov 18, 2025 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -7.53% | 4,530 |
| Nov 17, 2025 | 0.38 | 0.47 | 0.38 | 0.47 | 0.47 | 24.00% | 5,170 |
| Nov 14, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -18.48% | 12,000 |
| Nov 13, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -2.13% | 7,000 |
| Nov 12, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -12.96% | 6,037 |
| Nov 11, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.89% | 504 |
| Nov 10, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 23.26% | 2,000 |
| Nov 7, 2025 | 0.37 | 0.43 | 0.37 | 0.43 | 0.43 | -20.37% | 22,450 |
| Nov 5, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.89% | 504 |
| Nov 4, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 500 |
| Oct 31, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 12.77% | 4,050 |
| Oct 29, 2025 | 0.51 | 0.51 | 0.46 | 0.47 | 0.47 | 32.39% | 9,039 |
| Oct 23, 2025 | 0.44 | 0.44 | 0.36 | 0.36 | 0.36 | -25.26% | 2,500 |
| Oct 17, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -6.86% | 500 |
| Oct 16, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 1,500 |
| Oct 10, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 1,500 |
| Oct 8, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.00% | 10,362 |
| Oct 7, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1,000 |
| Oct 6, 2025 | 0.32 | 0.50 | 0.32 | 0.50 | 0.50 | 51.52% | 21,180 |
| Oct 3, 2025 | 0.60 | 0.60 | 0.33 | 0.33 | 0.33 | 6.45% | 9,500 |
| Sep 29, 2025 | 0.46 | 0.50 | 0.31 | 0.31 | 0.31 | -29.55% | 15,518 |
| Sep 23, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 44.26% | 3,076 |
| Sep 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -12.86% | 1,000 |
| Sep 8, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -4.11% | 1,500 |
| Sep 5, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -20.65% | 12,077 |
| Aug 28, 2025 | 0.33 | 0.46 | 0.33 | 0.46 | 0.46 | 64.29% | 3,318 |
| Aug 26, 2025 | 0.47 | 0.47 | 0.28 | 0.28 | 0.28 | -25.33% | 4,500 |
| Aug 25, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 625 |
| Aug 8, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -3.85% | 550 |
| Jul 31, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 2,146 |
| Jul 25, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.50% | 592 |
| Jul 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -15.79% | 7,319 |
| Jul 18, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.04% | 500 |
| Jul 15, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.05% | 1,313 |
| Jul 14, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 20.25% | 2,000 |
| Jul 4, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -16.84% | 1,000 |
| Jun 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 10.47% | 550 |
| Jun 17, 2025 | 0.43 | 0.48 | 0.43 | 0.43 | 0.43 | -10.42% | 9,500 |
| Jun 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 1,000 |
| Jun 6, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 1,000 |
| Jun 3, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 28.00% | 4,000 |