Skip to main content
Q Precious & Battery Metals Corp. (CSE:QMET)
Canada flag Canada · Delayed Price · Currency is CAD
0.0850
+0.0050 (6.25%)
At close: Dec 5, 2025

CSE:QMET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.100.100.080.080.08-15.79%1,180,441
Dec 3, 20250.090.100.090.100.105.56%803,004
Dec 2, 20250.090.100.090.090.095.88%1,468,214
Dec 1, 20250.090.090.080.090.096.25%341,367
Nov 28, 20250.090.090.080.080.08-779,514
Nov 27, 20250.080.090.080.080.086.67%1,599,294
Nov 26, 20250.070.080.070.080.087.14%1,096,233
Nov 25, 20250.070.070.060.070.077.69%278,765
Nov 24, 20250.070.070.070.070.07-1,203,595
Nov 21, 20250.060.070.060.070.078.33%669,000
Nov 20, 20250.060.060.060.060.06-51,010
Nov 19, 20250.070.070.060.060.06-7.69%375,500
Nov 18, 20250.060.070.060.070.07-807,692
Nov 17, 20250.070.070.060.070.07-1,252,740
Nov 14, 20250.070.070.070.070.07-7.14%442,360
Nov 13, 20250.080.080.070.070.07-6.67%319,319
Nov 12, 20250.070.080.070.080.0815.38%817,211
Nov 11, 20250.080.080.070.070.07-7.14%302,500
Nov 10, 20250.070.070.070.070.07-401,933
Nov 7, 20250.070.070.070.070.077.69%284,405
Nov 6, 20250.070.070.070.070.07-7.14%479,769
Nov 5, 20250.070.070.070.070.077.69%855,965
Nov 4, 20250.080.080.070.070.07-13.33%399,030
Nov 3, 20250.080.080.080.080.08-441,016
Oct 31, 20250.080.080.070.080.08-6.25%88,650
Oct 30, 20250.080.080.070.080.086.67%256,200
Oct 29, 20250.080.080.080.080.08-640,511
Oct 28, 20250.070.080.070.080.087.14%31,200
Oct 27, 20250.080.080.070.070.07-6.67%191,351
Oct 24, 20250.070.080.070.080.087.14%290,100
Oct 23, 20250.060.070.060.070.077.69%114,000
Oct 22, 20250.070.070.070.070.07-58,406
Oct 21, 20250.070.070.060.070.07-7.14%302,250
Oct 20, 20250.070.070.070.070.07-64,880
Oct 17, 20250.070.070.070.070.07-221,000
Oct 16, 20250.070.070.070.070.07-287,500
Oct 15, 20250.070.080.070.070.07-760,500
Oct 14, 20250.080.080.070.070.07-12.50%239,458
Oct 10, 20250.080.080.070.080.08-163,372
Oct 9, 20250.070.080.070.080.086.67%234,865
Oct 8, 20250.080.080.080.080.08-137,611
Oct 7, 20250.080.080.080.080.08-6.25%522,541
Oct 6, 20250.080.080.080.080.08-341,499
Oct 3, 20250.080.090.080.080.08-5.88%467,090
Oct 2, 20250.080.090.080.090.09-456,587
Oct 1, 20250.090.090.080.090.09-759,239
Sep 30, 20250.080.100.070.090.0921.43%1,158,516
Sep 29, 20250.080.080.070.070.07-6.67%639,859
Sep 26, 20250.070.080.070.080.08-314,491
Sep 25, 20250.080.080.070.080.08-342,658
Sep 24, 20250.080.080.070.080.08-306,096
Sep 23, 20250.080.080.070.080.08-6.25%1,694,687
Sep 22, 20250.090.090.080.080.08-5.88%823,618
Sep 19, 20250.090.090.080.090.09-5.56%251,922
Sep 18, 20250.090.090.090.090.09-231,659
Sep 17, 20250.100.100.090.090.09-10.00%1,400,724
Sep 16, 20250.100.100.090.100.10-852,895
Sep 15, 20250.100.100.090.100.105.26%525,428
Sep 12, 20250.100.110.090.100.10-5.00%1,281,904
Sep 11, 20250.100.110.100.100.105.26%886,131
Sep 10, 20250.100.100.090.100.10-561,536
Sep 9, 20250.080.110.080.100.1018.75%1,880,483
Sep 8, 20250.080.090.080.080.086.67%512,805
Sep 5, 20250.080.090.080.080.08-11.76%313,212
Sep 4, 20250.090.090.080.090.096.25%550,928
Sep 3, 20250.080.090.070.080.0814.29%672,750
Sep 2, 20250.080.080.070.070.07-6.67%241,002
Aug 29, 20250.080.080.070.080.08-121,028
Aug 28, 20250.090.090.080.080.08-11.76%325,628
Aug 27, 20250.090.090.080.090.09-125,676
Aug 26, 20250.090.090.080.090.09-1,431,970
Aug 25, 20250.090.090.080.090.096.25%1,149,116
Aug 22, 20250.080.090.080.080.08-2,104,113
Aug 21, 20250.090.100.070.080.086.67%2,334,338
Aug 20, 20250.080.080.060.080.087.14%660,565
Aug 19, 20250.080.080.070.070.07-12.50%770,384
Aug 18, 20250.070.090.070.080.0823.08%2,171,712
Aug 15, 20250.050.070.050.070.0730.00%1,549,047
Aug 14, 20250.060.060.050.050.05-9.09%338,047
Aug 13, 20250.060.060.050.060.06-239,660
Aug 12, 20250.040.070.040.060.0637.50%3,164,249
Aug 11, 20250.040.040.040.040.04-36,000
Aug 8, 20250.040.040.040.040.04-43,000
Aug 7, 20250.040.040.040.040.04-2,250
Aug 6, 20250.040.040.040.040.0414.29%219,000
Aug 5, 20250.040.040.040.040.04-12.50%220,800
Aug 1, 20250.040.040.040.040.04-154,192
Jul 31, 20250.040.040.040.040.04-120,100
Jul 30, 20250.040.040.040.040.04-216,500
Jul 29, 20250.040.040.040.040.0414.29%367,000
Jul 28, 20250.040.040.040.040.04-12.50%702,641
Jul 25, 20250.050.050.040.040.04-20.00%546,500
Jul 24, 20250.060.060.050.050.05-9.09%509,000
Jul 23, 20250.050.060.050.060.0610.00%327,620
Jul 22, 20250.060.060.050.050.05-9.09%733,501
Jul 21, 20250.040.060.040.060.0637.50%1,079,199
Jul 18, 20250.040.040.040.040.04-2,500
Jul 17, 20250.040.040.040.040.0414.29%352,727
Jul 16, 20250.040.040.040.040.04-13,373
Jul 15, 20250.040.040.040.040.04-65,000