Quartz Mountain Resources Ltd. (TSXV:QZM)
Canada
· Delayed Price · Currency is CAD 0.6100
0.00 (0.00%)
Mar 28, 2025, 3:32 PM EST
Quartz Mountain Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 1.56% | 50,200 |
| Feb 19, 2025 | 0.59 | 0.64 | 0.58 | 0.64 | 0.64 | 16.36% | 28,600 |
| Feb 18, 2025 | 0.55 | 0.59 | 0.50 | 0.55 | 0.55 | - | 57,500 |
| Feb 14, 2025 | 0.50 | 0.55 | 0.50 | 0.55 | 0.55 | 7.84% | 17,600 |
| Feb 13, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 26,518 |
| Feb 12, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | - | 26,518 |
| Feb 11, 2025 | 0.57 | 0.57 | 0.48 | 0.51 | 0.51 | -13.56% | 73,400 |
| Feb 10, 2025 | 0.56 | 0.59 | 0.52 | 0.59 | 0.59 | 5.36% | 45,523 |
| Feb 7, 2025 | 0.46 | 0.56 | 0.46 | 0.56 | 0.56 | 21.74% | 65,900 |
| Feb 6, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | 2.22% | 15,500 |
| Feb 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Feb 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Feb 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -10.00% | 5,000 |
| 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 |