Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Canadian Sec - Delayed Quote CAD

Q Precious & Battery Metals Corp. (QMET.CN)

Compare
0.0800
-0.0050
(-5.88%)
At close: February 28 at 3:24:41 PM EST
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20250.09000.09000.08000.08000.0800272,800
Feb 27, 20250.09000.09000.07500.08500.085075,600
Feb 26, 20250.08500.09500.08500.08500.0850140,280
Feb 25, 20250.09000.09500.08000.08500.0850129,000
Feb 24, 20250.08000.09500.08000.09000.0900526,300
Feb 21, 20250.10000.10500.08000.08500.0850830,874
Feb 20, 20250.11000.11000.10000.10000.1000458,954
Feb 19, 20250.11000.11500.09000.10500.1050978,261
Feb 18, 20250.10500.12500.09000.11000.1100968,656
Feb 14, 20250.08500.11000.08000.10500.10501,008,563
Feb 13, 20250.08500.08500.08000.08500.085070,000
Feb 12, 20250.09000.09000.08000.08000.0800251,268
Feb 11, 20250.09500.09500.08500.08500.085094,500
Feb 10, 20250.09500.09500.09500.09500.095026,500
Feb 7, 20250.10000.10000.09500.09500.095029,575
Feb 6, 20250.09000.11000.09000.10000.1000152,310
Feb 5, 20250.08000.10000.08000.09500.095076,560
Feb 4, 20250.08000.08000.08000.08000.080017,000
Feb 3, 20250.07500.08000.07500.07500.075031,650
Jan 31, 20250.08000.08000.07500.08000.080020,513
Jan 30, 20250.08000.08000.07000.08000.0800271,500
Jan 29, 20250.08000.08000.07500.08000.080019,500
Jan 28, 20250.08000.08000.07500.08000.0800129,500
Jan 27, 20250.07500.07500.07500.07500.07507,000
Jan 24, 20250.08000.08000.08000.08000.0800-
Jan 23, 20250.08000.08000.07500.08000.080029,000
Jan 22, 20250.08000.08000.07500.08000.080032,500
Jan 21, 20250.08000.08000.08000.08000.080016,000
Jan 20, 20250.08000.08000.08000.08000.080015,500
Jan 17, 20250.08000.08000.08000.08000.08004,000
Jan 16, 20250.07500.08000.07500.08000.0800135,174
Jan 15, 20250.08000.08000.08000.08000.08002,010
Jan 14, 20250.08000.08000.07500.08000.080052,030
Jan 13, 20250.08000.08000.07500.07500.075030,000
Jan 10, 20250.08000.08000.08000.08000.0800-
Jan 9, 20250.08000.08000.08000.08000.08002,000
Jan 8, 20250.08000.08000.08000.08000.080032,000
Jan 7, 20250.08500.08500.08000.08000.080027,683
Jan 6, 20250.08000.08500.08000.08500.085032,764
Jan 3, 20250.08500.08500.08500.08500.0850-
Jan 2, 20250.08500.08500.08500.08500.08507,000
Dec 31, 20240.08500.08500.07000.08500.085043,500
Dec 30, 20240.08000.08000.07000.07500.0750874,625
Dec 27, 20240.08500.08500.08500.08500.08501,000
Dec 24, 20240.08500.08500.08500.08500.08502,540
Dec 23, 20240.09000.09000.09000.09000.09002,088
Dec 20, 20240.09000.09000.08000.09000.090039,873
Dec 19, 20240.09500.09500.09500.09500.09501,500
Dec 18, 20240.09000.09000.08000.09000.0900103,183
Dec 17, 20240.09000.09000.08000.09000.090029,511
Dec 16, 20240.09000.09000.08500.08500.085012,141
Dec 13, 20240.09000.09000.08500.09000.09008,000
Dec 12, 20240.08500.09000.08000.09000.090091,380
Dec 11, 20240.09000.09000.09000.09000.09002,000
Dec 10, 20240.09000.09000.09000.09000.090061,296
Dec 9, 20240.08500.09000.08500.09000.090022,011
Dec 6, 20240.09000.09000.09000.09000.09008,000
Dec 5, 20240.09500.09500.08000.08000.080085,016
Dec 4, 20240.09500.09500.09000.09500.095045,000
Dec 3, 20240.10000.10000.09000.09000.090025,800
Dec 2, 20240.10000.11000.10000.10500.105016,857
Nov 29, 20240.10000.10000.10000.10000.10003,000
Nov 28, 20240.09500.09500.08500.09500.095041,000
Nov 27, 20240.09000.10000.09000.10000.100016,671
Nov 26, 20240.09000.10000.09000.09500.095025,200
Nov 25, 20240.09000.09500.09000.09500.095042,011
Nov 22, 20240.07000.09000.07000.09000.090034,000
Nov 21, 20240.08000.08000.07000.07000.070046,800
Nov 20, 20240.08000.08000.07500.07500.075026,100
Nov 19, 20240.09000.09000.08000.09000.090030,200
Nov 18, 20240.08500.09000.08000.08000.080086,003
Nov 15, 20240.09500.09500.09000.09500.09508,019
Nov 14, 20240.09000.09000.08500.09000.090010,000
Nov 13, 20240.08500.09500.08500.08500.085016,200
Nov 12, 20240.09500.09500.07000.09500.095019,559
Nov 11, 20240.09000.09000.08000.08500.085038,568
Nov 8, 20240.09000.09500.09000.09500.09508,000
Nov 7, 20240.10000.10000.08000.10000.100031,000
Nov 6, 20240.09000.09000.08500.09000.090031,215
Nov 5, 20240.09500.09500.09500.09500.09502,000
Nov 4, 20240.09000.09500.07500.09500.095028,500
Nov 1, 20240.09000.10000.09000.10000.100029,300
Oct 31, 20240.10000.10000.10000.10000.10005,800
Oct 30, 20240.10000.10000.09500.10000.100012,975
Oct 29, 20240.08000.11000.08000.10000.100099,740
Oct 28, 20240.08000.08000.07000.08000.080096,601
Oct 25, 20240.07500.08000.07000.08000.080094,778
Oct 24, 20240.06000.07500.06000.07500.0750251,264
Oct 23, 20240.06500.06500.05500.06000.060053,450
Oct 22, 20240.06500.06500.06000.06500.065040,750
Oct 21, 20240.05000.06500.05000.06500.065039,560
Oct 18, 20240.05500.05500.05500.05500.055083,393
Oct 17, 20240.05000.07500.05000.06000.0600149,930
Oct 16, 20240.04500.05000.04500.04500.0450281,800
Oct 15, 20240.04500.04500.04500.04500.045011,400
Oct 11, 20240.05000.05000.05000.05000.0500-
Oct 10, 20240.04500.05000.04500.05000.050078,700
Oct 9, 20240.04500.04500.04500.04500.04505,003
Oct 8, 20240.04000.04500.04000.04500.04503,003
Oct 7, 20240.04500.05000.04000.04000.040061,300
Oct 4, 20240.05000.05000.04000.04500.0450140,414
Oct 3, 20240.04500.05000.04500.05000.050044,029
Oct 2, 20240.04500.05000.04500.05000.050060,689
Oct 1, 2024 1:10 Stock Splits
Oct 1, 20240.05500.07000.05000.05000.0500107,400
Sep 30, 20240.05000.05000.05000.05000.050012,000
Sep 27, 20240.05000.05000.05000.05000.05004,565
Sep 26, 20240.10000.10000.05000.05000.0500157,475
Sep 25, 20240.05000.05000.05000.05000.05001,250,068
Sep 24, 20240.10000.10000.10000.10000.100016,038
Sep 23, 20240.07500.07500.07500.07500.0750-
Sep 20, 20240.07500.07500.07500.07500.0750-
Sep 19, 20240.07500.07500.07500.07500.0750260
Sep 18, 20240.05000.05000.05000.05000.050047,010
Sep 17, 20240.05000.10000.05000.10000.100010,500
Sep 16, 20240.05000.05000.05000.05000.0500-
Sep 13, 20240.05000.05000.05000.05000.05008,300
Sep 12, 20240.10000.10000.10000.10000.10003,946
Sep 11, 20240.10000.10000.05000.10000.100027,030
Sep 10, 20240.10000.10000.10000.10000.10001,500
Sep 9, 20240.15000.15000.05000.10000.1000214,756
Sep 6, 20240.10000.15000.10000.15000.150013,400
Sep 5, 20240.15000.15000.05000.10000.100017,292
Sep 4, 20240.10000.15000.10000.15000.15004,800
Sep 3, 20240.10000.15000.10000.15000.15002,100
Aug 30, 20240.10000.15000.10000.15000.150032,300
Aug 29, 20240.10000.10000.10000.10000.1000500
Aug 28, 20240.10000.10000.10000.10000.1000-
Aug 27, 20240.10000.10000.10000.10000.1000200
Aug 26, 20240.10000.10000.10000.10000.100026,752
Aug 23, 20240.10000.10000.10000.10000.100013,000
Aug 22, 20240.10000.10000.10000.10000.10009,515
Aug 21, 20240.10000.15000.10000.10000.100053,300
Aug 20, 20240.05000.10000.05000.10000.100066,794
Aug 19, 20240.10000.10000.10000.10000.1000500
Aug 16, 20240.10000.10000.10000.10000.10002,331
Aug 15, 20240.10000.10000.10000.10000.10001,031
Aug 14, 20240.10000.10000.05000.05000.05004,400
Aug 13, 20240.10000.10000.10000.10000.10002,300
Aug 12, 20240.10000.10000.10000.10000.100023,600
Aug 9, 20240.10000.10000.10000.10000.10005,500
Aug 8, 20240.10000.10000.10000.10000.10003,200
Aug 7, 20240.10000.10000.10000.10000.10002,700
Aug 6, 20240.10000.10000.10000.10000.1000219,102
Aug 2, 20240.10000.10000.10000.10000.1000131,382
Aug 1, 20240.10000.10000.10000.10000.100014,600
Jul 31, 20240.10000.10000.10000.10000.10004,600
Jul 30, 20240.10000.10000.10000.10000.1000-
Jul 29, 20240.10000.10000.10000.10000.100050,000
Jul 26, 20240.15000.15000.15000.15000.1500-
Jul 25, 20240.15000.15000.15000.15000.1500-
Jul 24, 20240.15000.15000.10000.15000.1500101,362
Jul 23, 20240.15000.15000.10000.15000.150024,037
Jul 22, 20240.10000.15000.10000.15000.150026,800
Jul 19, 20240.15000.15000.15000.15000.15007,400
Jul 18, 20240.15000.15000.15000.15000.150014,407
Jul 17, 20240.10000.15000.10000.15000.150046,013
Jul 16, 20240.10000.10000.10000.10000.1000-
Jul 15, 20240.15000.15000.10000.10000.10002,408
Jul 12, 20240.15000.15000.15000.15000.1500-
Jul 11, 20240.15000.15000.15000.15000.1500-
Jul 10, 20240.15000.15000.15000.15000.1500800
Jul 9, 20240.15000.15000.15000.15000.1500672
Jul 8, 20240.15000.15000.15000.15000.15001,200
Jul 5, 20240.15000.15000.15000.15000.15002,050
Jul 4, 20240.15000.15000.15000.15000.1500-
Jul 3, 20240.15000.15000.15000.15000.15005,800
Jul 2, 20240.15000.15000.15000.15000.15005,200
Jun 28, 20240.15000.20000.15000.15000.150010,707
Jun 27, 20240.15000.15000.15000.15000.150016,217
Jun 26, 20240.15000.20000.15000.20000.20004,200
Jun 25, 20240.15000.20000.15000.15000.150022,810
Jun 24, 20240.15000.20000.15000.15000.1500109,177
Jun 21, 20240.20000.20000.15000.20000.200075,300
Jun 20, 20240.15000.20000.15000.15000.150014,195
Jun 19, 20240.15000.15000.15000.15000.1500236,308
Jun 18, 20240.15000.15000.15000.15000.1500426,066
Jun 17, 20240.15000.15000.15000.15000.15007,317
Jun 14, 20240.15000.15000.15000.15000.1500-
Jun 13, 20240.15000.15000.15000.15000.1500-
Jun 12, 20240.15000.15000.15000.15000.15003,700
Jun 11, 20240.15000.15000.15000.15000.1500300
Jun 10, 20240.15000.15000.15000.15000.1500696
Jun 7, 20240.15000.15000.15000.15000.15004,530
Jun 6, 20240.15000.15000.15000.15000.1500-
Jun 5, 20240.15000.15000.15000.15000.1500-
Jun 4, 20240.15000.15000.15000.15000.1500170
Jun 3, 20240.15000.15000.15000.15000.15004,800
May 31, 20240.15000.20000.15000.15000.150011,350
May 30, 20240.15000.15000.15000.15000.150037,066
May 29, 20240.15000.15000.15000.15000.1500-
May 28, 20240.15000.15000.15000.15000.1500250
May 27, 20240.15000.15000.15000.15000.15001,610
May 24, 20240.15000.15000.15000.15000.1500-
May 23, 20240.15000.15000.15000.15000.1500-
May 22, 20240.15000.15000.15000.15000.1500-
May 21, 20240.15000.15000.15000.15000.15001,853
May 17, 20240.15000.15000.15000.15000.15001,000
May 16, 20240.15000.15000.15000.15000.15001,000
May 15, 20240.15000.15000.15000.15000.15006,750
May 14, 20240.15000.15000.15000.15000.15002,000
May 13, 20240.15000.15000.15000.15000.15001,700
May 10, 20240.15000.15000.15000.15000.1500-
May 9, 20240.10000.15000.10000.15000.150016,740
May 8, 20240.15000.15000.15000.15000.1500-
May 7, 20240.15000.15000.10000.15000.150012,054
May 6, 20240.15000.15000.10000.15000.150031,590
May 3, 20240.15000.15000.15000.15000.150047,588
May 2, 20240.15000.20000.15000.20000.200012,100
May 1, 20240.15000.15000.10000.15000.150046,596
Apr 30, 20240.15000.15000.15000.15000.150057,710
Apr 29, 20240.15000.20000.15000.20000.20007,350
Apr 26, 20240.15000.20000.15000.15000.150033,300
Apr 25, 20240.20000.20000.20000.20000.20001,200
Apr 24, 20240.20000.20000.20000.20000.2000400
Apr 23, 20240.15000.20000.15000.20000.20005,650
Apr 22, 20240.20000.20000.20000.20000.20006,450
Apr 19, 20240.20000.20000.20000.20000.200022,010
Apr 18, 20240.20000.20000.15000.20000.200064,203
Apr 17, 20240.15000.20000.15000.20000.200016,017
Apr 16, 20240.15000.20000.15000.20000.2000615
Apr 15, 20240.20000.20000.15000.20000.20009,300
Apr 12, 20240.15000.20000.15000.20000.20001,635
Apr 11, 20240.20000.20000.20000.20000.2000-
Apr 10, 20240.20000.20000.20000.20000.2000-
Apr 9, 20240.20000.20000.15000.20000.20004,250
Apr 8, 20240.20000.20000.20000.20000.200025,300
Apr 5, 20240.15000.20000.15000.20000.20003,567
Apr 4, 20240.20000.20000.20000.20000.20002,500
Apr 3, 20240.20000.20000.15000.20000.200011,800
Apr 2, 20240.20000.20000.20000.20000.2000300
Apr 1, 20240.20000.20000.20000.20000.2000-
Mar 28, 20240.20000.20000.20000.20000.20001,557
Mar 27, 20240.15000.20000.15000.20000.20008,405
Mar 26, 20240.15000.20000.15000.20000.200014,150
Mar 25, 20240.20000.20000.20000.20000.20001,000
Mar 22, 20240.20000.20000.20000.20000.2000600
Mar 21, 20240.20000.20000.15000.15000.15001,300
Mar 20, 20240.20000.20000.20000.20000.20003,050
Mar 19, 20240.15000.20000.15000.20000.200013,325
Mar 18, 20240.15000.15000.15000.15000.1500500
Mar 15, 20240.15000.20000.15000.20000.200057,525
Mar 14, 20240.20000.20000.20000.20000.2000-
Mar 13, 20240.20000.20000.20000.20000.2000-
Mar 12, 20240.15000.20000.15000.20000.20005,949
Mar 11, 20240.20000.20000.20000.20000.20001,200
Mar 8, 20240.20000.20000.20000.20000.20002,700
Mar 7, 20240.20000.20000.20000.20000.20001,500
Mar 6, 20240.20000.20000.20000.20000.2000-
Mar 5, 20240.20000.20000.15000.20000.20007,224
Mar 4, 20240.20000.20000.20000.20000.20001,000
Mar 1, 20240.15000.20000.15000.20000.20002,825
Feb 29, 20240.15000.20000.15000.20000.20005,055
Feb 28, 20240.20000.20000.20000.20000.20002,300

Related Tickers