Quartz Mountain Resources Ltd. (TSXV: QZM)

Quartz Mountain Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	0.50	0.50	0.50	0.50	0.50	-	1,500
Jan 30, 2025	0.46	0.52	0.46	0.50	0.50	14.94%	22,500
Jan 29, 2025	0.47	0.47	0.41	0.44	0.44	-7.45%	123,509
Jan 28, 2025	0.49	0.49	0.47	0.47	0.47	-	7,000
Jan 27, 2025	0.47	0.47	0.47	0.47	0.47	-6.00%	2,100
Jan 24, 2025	0.49	0.50	0.49	0.50	0.50	3.09%	22,000
Jan 23, 2025	0.49	0.49	0.49	0.49	0.49	1.04%	1,000
Jan 22, 2025	0.48	0.49	0.48	0.48	0.48	3.23%	30,916
Jan 21, 2025	0.47	0.47	0.45	0.47	0.47	-1.06%	17,500
Jan 20, 2025	0.44	0.47	0.44	0.47	0.47	6.82%	22,500
Jan 17, 2025	0.44	0.44	0.44	0.44	0.44	-	-
Jan 16, 2025	0.44	0.44	0.44	0.44	0.44	-	-
Jan 15, 2025	0.44	0.44	0.44	0.44	0.44	-	14,000
Jan 14, 2025	0.44	0.44	0.44	0.44	0.44	1.15%	-
Jan 13, 2025	0.44	0.44	0.44	0.44	0.44	17.57%	5,000
Jan 10, 2025	0.37	0.37	0.37	0.37	0.37	-2.63%	10,500
Jan 9, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Jan 8, 2025	0.40	0.40	0.37	0.38	0.38	-5.00%	35,100
Jan 7, 2025	0.40	0.40	0.40	0.40	0.40	-2.44%	19,000
Jan 6, 2025	0.43	0.43	0.41	0.41	0.41	-5.75%	4,025
Jan 3, 2025	0.40	0.44	0.40	0.44	0.44	-	2,506
Jan 2, 2025	0.44	0.44	0.44	0.44	0.44	14.47%	6,500
Dec 31, 2024	0.38	0.38	0.38	0.38	0.38	-	-
Dec 30, 2024	0.38	0.38	0.38	0.38	0.38	-	-
Dec 27, 2024	0.40	0.40	0.38	0.38	0.38	-5.00%	88,500
Dec 24, 2024	0.41	0.41	0.40	0.40	0.40	-13.04%	30,511
Dec 23, 2024	0.46	0.46	0.46	0.46	0.46	1.10%	-
Dec 20, 2024	0.44	0.46	0.44	0.46	0.46	13.75%	11,500
Dec 19, 2024	0.40	0.40	0.40	0.40	0.40	-	-
Dec 18, 2024	0.45	0.46	0.40	0.40	0.40	5.26%	37,000
Dec 17, 2024	0.38	0.38	0.38	0.38	0.38	-5.00%	1,000
Dec 16, 2024	0.35	0.46	0.35	0.40	0.40	8.11%	58,300
Dec 13, 2024	0.37	0.37	0.37	0.37	0.37	-	-
Dec 12, 2024	0.37	0.37	0.37	0.37	0.37	-	5,000
Dec 11, 2024	0.34	0.37	0.34	0.37	0.37	2.78%	10,000
Dec 10, 2024	0.37	0.37	0.36	0.36	0.36	-	3,000
Dec 9, 2024	0.36	0.36	0.36	0.36	0.36	-	-
Dec 6, 2024	0.36	0.36	0.36	0.36	0.36	5.88%	6,500
Dec 5, 2024	0.34	0.34	0.34	0.34	0.34	-	-
Dec 4, 2024	0.34	0.34	0.34	0.34	0.34	-	-
Dec 3, 2024	0.34	0.34	0.34	0.34	0.34	-	-
Dec 2, 2024	0.34	0.34	0.34	0.34	0.34	-	-
Nov 29, 2024	0.34	0.34	0.34	0.34	0.34	-	-
Nov 28, 2024	0.34	0.34	0.34	0.34	0.34	-	-
Nov 27, 2024	0.34	0.34	0.34	0.34	0.34	-12.82%	2,000
Nov 26, 2024	0.39	0.39	0.39	0.39	0.39	-	-
Nov 25, 2024	0.39	0.39	0.39	0.39	0.39	-	-
Nov 22, 2024	0.39	0.39	0.39	0.39	0.39	2.63%	1,000
Nov 21, 2024	0.38	0.38	0.38	0.38	0.38	-	-
Nov 20, 2024	0.38	0.38	0.38	0.38	0.38	8.57%	8,000
Nov 19, 2024	0.36	0.36	0.35	0.35	0.35	1.45%	5,000
Nov 18, 2024	0.38	0.38	0.35	0.35	0.35	1.47%	10,000
Nov 15, 2024	0.34	0.34	0.34	0.34	0.34	1.49%	-
Nov 14, 2024	0.34	0.34	0.34	0.34	0.34	-5.63%	1,000
Nov 13, 2024	0.36	0.36	0.36	0.36	0.36	-	4,000
Nov 12, 2024	0.36	0.36	0.36	0.36	0.36	-2.74%	2,000
Nov 11, 2024	0.36	0.38	0.36	0.37	0.37	-	67,300
Nov 8, 2024	0.36	0.37	0.36	0.37	0.37	1.39%	8,000
Nov 7, 2024	0.40	0.40	0.36	0.36	0.36	-2.70%	13,700
Nov 6, 2024	0.37	0.37	0.37	0.37	0.37	-	1,000
Nov 5, 2024	0.37	0.37	0.37	0.37	0.37	-2.63%	6,000
Nov 4, 2024	0.40	0.40	0.38	0.38	0.38	-	33,025
Nov 1, 2024	0.38	0.38	0.38	0.38	0.38	-	-
Oct 31, 2024	0.39	0.39	0.38	0.38	0.38	-1.30%	1,000
Oct 30, 2024	0.40	0.40	0.39	0.39	0.39	-3.75%	19,000
Oct 29, 2024	0.40	0.40	0.40	0.40	0.40	-	2,500
Oct 28, 2024	0.40	0.40	0.40	0.40	0.40	-	-
Oct 25, 2024	0.40	0.40	0.40	0.40	0.40	2.56%	11,001
Oct 24, 2024	0.42	0.42	0.39	0.39	0.39	-2.50%	5,500
Oct 23, 2024	0.41	0.41	0.40	0.40	0.40	-4.76%	7,519
Oct 22, 2024	0.42	0.42	0.42	0.42	0.42	2.44%	4,000
Oct 21, 2024	0.44	0.44	0.40	0.41	0.41	-5.75%	11,500
Oct 18, 2024	0.40	0.45	0.36	0.44	0.44	6.10%	48,800
Oct 17, 2024	0.43	0.43	0.41	0.41	0.41	-15.46%	4,700
Oct 16, 2024	0.45	0.49	0.35	0.49	0.49	15.48%	53,500
Oct 15, 2024	0.47	0.47	0.42	0.42	0.42	-8.70%	37,006
Oct 11, 2024	0.47	0.47	0.46	0.46	0.46	-	15,000
Oct 10, 2024	0.46	0.47	0.46	0.46	0.46	-	12,500
Oct 9, 2024	0.47	0.47	0.46	0.46	0.46	-2.13%	15,500
Oct 8, 2024	0.48	0.48	0.47	0.47	0.47	-1.05%	8,500
Oct 7, 2024	0.48	0.48	0.48	0.48	0.48	-1.04%	19,000
Oct 4, 2024	0.48	0.48	0.48	0.48	0.48	-	5,501
Oct 3, 2024	0.49	0.50	0.48	0.48	0.48	-2.04%	14,600
Oct 2, 2024	0.46	0.49	0.44	0.49	0.49	12.64%	34,226
Oct 1, 2024	0.44	0.44	0.44	0.44	0.44	-2.25%	12,000
Sep 30, 2024	0.47	0.47	0.45	0.45	0.45	-1.11%	13,500
Sep 27, 2024	0.45	0.45	0.45	0.45	0.45	-	-
Sep 26, 2024	0.45	0.45	0.45	0.45	0.45	-	-
Sep 25, 2024	0.44	0.45	0.43	0.45	0.45	-	20,500
Sep 24, 2024	0.46	0.46	0.45	0.45	0.45	-8.16%	13,500
Sep 23, 2024	0.49	0.49	0.49	0.49	0.49	-	-
Sep 20, 2024	0.49	0.49	0.49	0.49	0.49	4.26%	4,000
Sep 19, 2024	0.47	0.47	0.47	0.47	0.47	-6.00%	7,500
Sep 18, 2024	0.49	0.50	0.49	0.50	0.50	-3.85%	35,000
Sep 17, 2024	0.50	0.52	0.50	0.52	0.52	1.96%	42,500
Sep 16, 2024	0.51	0.51	0.51	0.51	0.51	-	-
Sep 13, 2024	0.51	0.51	0.51	0.51	0.51	10.87%	1,000
Sep 12, 2024	0.46	0.46	0.46	0.46	0.46	-	-
Sep 11, 2024	0.46	0.46	0.46	0.46	0.46	-	-
Sep 10, 2024	0.46	0.46	0.46	0.46	0.46	-	-

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.