Q Precious & Battery Metals Corp. (QMET.CN)
Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
At close: 03:51PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 475,888 |
| May 02, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 121,000 |
| May 01, 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 465,966 |
| Apr 30, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 577,100 |
| Apr 29, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 73,500 |
| Apr 26, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 333,000 |
| Apr 25, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 12,000 |
| Apr 24, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,000 |
| Apr 23, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 56,500 |
| Apr 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 64,500 |
| Apr 19, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 220,104 |
| Apr 18, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 642,036 |
| Apr 17, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 160,174 |
| Apr 16, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 6,159 |
| Apr 15, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 93,000 |
| Apr 12, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 16,352 |
| Apr 11, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Apr 10, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Apr 09, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 42,500 |
| Apr 08, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 253,000 |
| Apr 05, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 35,675 |
| Apr 04, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 25,000 |
| Apr 03, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 118,000 |
| Apr 02, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,000 |
| Apr 01, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 28, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 15,577 |
| Mar 27, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 84,050 |
| Mar 26, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 141,500 |
| Mar 25, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 |
| Mar 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 6,000 |
| Mar 21, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 13,000 |
| Mar 20, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 30,500 |
| Mar 19, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 133,250 |
| Mar 18, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 5,002 |
| Mar 15, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 575,250 |
| Mar 14, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 13, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 12, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 59,493 |
| Mar 11, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 12,000 |
| Mar 08, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 27,000 |
| Mar 07, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 15,000 |
| Mar 06, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 05, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 72,244 |
| Mar 04, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 |
| Mar 01, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 28,250 |
| Feb 29, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 50,550 |
| Feb 28, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 23,000 |
| Feb 27, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 388,700 |
| Feb 26, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 852,250 |
| Feb 23, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 13,233 |
| Feb 22, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 492,000 |
| Feb 21, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 205,500 |
| Feb 20, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 71,000 |
| Feb 16, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 12,251 |
| Feb 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 7,797 |
| Feb 14, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 466,500 |
| Feb 13, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 47,777 |
| Feb 12, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 30,400 |
| Feb 09, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 23,700 |
| Feb 08, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 138,134 |
| Feb 07, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 119,900 |
| Feb 06, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 67,000 |
| Feb 05, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 200,600 |
| Feb 02, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 186,974 |
| Feb 01, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 75,000 |
| Jan 31, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 142,366 |
| Jan 30, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 177,500 |
| Jan 29, 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 88,868 |
| Jan 26, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Jan 25, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 157,000 |
| Jan 24, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jan 23, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jan 22, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 29,100 |
| Jan 19, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 45,333 |
| Jan 18, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 76,100 |
| Jan 17, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 155,508 |
| Jan 16, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 30,600 |
| Jan 15, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 50,500 |
| Jan 12, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 151,200 |
| Jan 11, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 27,672 |
| Jan 10, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 143,500 |
| Jan 09, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 84,000 |
| Jan 08, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 148,500 |
| Jan 05, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 422,563 |
| Jan 04, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jan 03, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 167,500 |
| Jan 02, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 156,925 |
| Dec 29, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Dec 28, 2023 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 54,230 |
| Dec 27, 2023 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 188,000 |
| Dec 22, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 140,999 |
| Dec 21, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,500 |
| Dec 20, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Dec 19, 2023 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 38,000 |
| Dec 18, 2023 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 36,500 |
| Dec 15, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 90,000 |
| Dec 14, 2023 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 24,357 |
| Dec 13, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100,000 |
| Dec 12, 2023 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 103,000 |
| Dec 11, 2023 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 8,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.