Quartz Mountain Resources Ltd. (TSXV:QZM)
Canada
· Delayed Price · Currency is CAD 0.7900
+0.0300 (3.95%)
May 2, 2025, 11:54 AM EDT
Quartz Mountain Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.76 | 0.79 | 0.76 | 0.79 | 0.79 | 3.95% | 8,500 |
| May 1, 2025 | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -2.56% | 35,000 |
| Apr 30, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.27% | 2,000 |
| Apr 29, 2025 | 0.79 | 0.80 | 0.78 | 0.79 | 0.79 | - | 12,100 |
| Apr 28, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -1.25% | 24,000 |
| Apr 25, 2025 | 0.77 | 0.80 | 0.77 | 0.80 | 0.80 | - | 20,625 |
| Apr 24, 2025 | 0.78 | 0.80 | 0.76 | 0.80 | 0.80 | 2.56% | 21,500 |
| Apr 23, 2025 | 0.77 | 0.78 | 0.76 | 0.78 | 0.78 | 1.30% | 40,500 |
| Apr 22, 2025 | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | 1.32% | 56,033 |
| Apr 21, 2025 | 0.75 | 0.78 | 0.75 | 0.76 | 0.76 | 1.33% | 80,000 |
| Apr 17, 2025 | 0.70 | 0.76 | 0.70 | 0.75 | 0.75 | 5.63% | 36,200 |
| Apr 16, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 1.43% | 13,523 |
| Apr 15, 2025 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | 1.45% | 14,000 |
| Apr 14, 2025 | 0.65 | 0.69 | 0.65 | 0.69 | 0.69 | 4.55% | 14,500 |
| Apr 11, 2025 | 0.62 | 0.66 | 0.60 | 0.66 | 0.66 | 6.45% | 78,001 |
| Apr 10, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 1.64% | 28,200 |
| Apr 9, 2025 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | 3.39% | 74,000 |
| Apr 8, 2025 | 0.60 | 0.61 | 0.57 | 0.59 | 0.59 | -1.67% | 35,300 |
| Apr 7, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | - | 7,000 |
| Apr 4, 2025 | 0.58 | 0.60 | 0.56 | 0.60 | 0.60 | 3.45% | 30,200 |
| Apr 3, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -1.69% | 4,500 |
| Apr 2, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 14,500 |
| Apr 1, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 45,404 |
| Mar 31, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 20,000 |
| Mar 28, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 13,000 |
| Mar 27, 2025 | 0.60 | 0.62 | 0.58 | 0.61 | 0.61 | 3.39% | 223,400 |
| Mar 26, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -6.35% | 11,500 |
| Mar 25, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | - | 75,000 |
| Mar 24, 2025 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -3.08% | 15,000 |
| Mar 21, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.99% | 3,000 |
| Mar 20, 2025 | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | 13.56% | 17,500 |
| Mar 19, 2025 | 0.65 | 0.65 | 0.59 | 0.59 | 0.59 | -9.23% | 17,100 |
| Mar 18, 2025 | 0.64 | 0.65 | 0.59 | 0.65 | 0.65 | 1.56% | 46,000 |
| Mar 17, 2025 | 0.60 | 0.64 | 0.60 | 0.64 | 0.64 | 4.92% | 17,400 |
| Mar 14, 2025 | 0.65 | 0.65 | 0.56 | 0.61 | 0.61 | -6.15% | 52,000 |
| Mar 13, 2025 | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | 8.33% | 40,000 |
| Mar 12, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -3.23% | 10,500 |
| Mar 11, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | 3.33% | 7,500 |
| Mar 10, 2025 | 0.64 | 0.64 | 0.60 | 0.60 | 0.60 | -1.64% | 40,000 |
| Mar 7, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | 9,000 |
| Mar 6, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -13.04% | 1,000 |
| Mar 5, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Mar 4, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Mar 3, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 6.15% | 700 |
| Feb 28, 2025 | 0.66 | 0.67 | 0.65 | 0.65 | 0.65 | -9.72% | 36,000 |
| Feb 27, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | 12.50% | 15,000 |
| Feb 26, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 10,500 |
| Feb 25, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | -4.48% | 25,700 |
| Feb 24, 2025 | 0.64 | 0.67 | 0.63 | 0.67 | 0.67 | 6.35% | 29,000 |
| Feb 21, 2025 | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | -3.08% | 25,400 |