Quartz Mountain Resources Ltd. (TSXV:QZM)
Canada · Delayed Price · Currency is CAD 0.7500
+0.0500 (7.14%)
Sep 11, 2025, 3:58 PM EDT
Quartz Mountain Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 0.70 | 0.78 | 0.70 | 0.78 | 0.78 | 11.43% | 102,379 |
| Sep 10, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 1.45% | 58,800 |
| Sep 9, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 7,000 |
| Sep 8, 2025 | 0.65 | 0.70 | 0.64 | 0.69 | 0.69 | 6.15% | 64,100 |
| Sep 5, 2025 | 0.68 | 0.68 | 0.64 | 0.65 | 0.65 | 1.56% | 26,600 |
| Sep 4, 2025 | 0.67 | 0.68 | 0.64 | 0.64 | 0.64 | -5.88% | 13,000 |
| Sep 3, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -1.45% | 23,000 |
| Sep 2, 2025 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | -1.43% | 16,501 |
| Aug 29, 2025 | 0.68 | 0.70 | 0.67 | 0.70 | 0.70 | 4.48% | 56,104 |
| Aug 28, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | - | 2,600 |
| Aug 27, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | - | 9,500 |
| Aug 26, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 1.52% | 14,000 |
| Aug 25, 2025 | 0.68 | 0.69 | 0.65 | 0.66 | 0.66 | -1.49% | 35,800 |
| Aug 22, 2025 | 0.69 | 0.69 | 0.65 | 0.67 | 0.67 | -2.90% | 29,200 |
| Aug 21, 2025 | 0.69 | 0.69 | 0.67 | 0.69 | 0.69 | - | 23,027 |
| Aug 20, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 1.47% | 24,020 |
| Aug 19, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 3.03% | 5,000 |
| Aug 18, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -2.94% | 9,100 |
| Aug 15, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 6,625 |
| Aug 14, 2025 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | 6.25% | 44,000 |
| Aug 13, 2025 | 0.65 | 0.66 | 0.64 | 0.64 | 0.64 | 3.23% | 20,429 |
| Aug 12, 2025 | 0.64 | 0.65 | 0.61 | 0.62 | 0.62 | -3.13% | 9,200 |
| Aug 11, 2025 | 0.60 | 0.64 | 0.60 | 0.64 | 0.64 | 6.67% | 26,500 |
| Aug 8, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 7.14% | 5,000 |
| Aug 7, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Aug 6, 2025 | 0.60 | 0.60 | 0.56 | 0.56 | 0.56 | -6.67% | 24,700 |
| Aug 5, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 50,700 |
| Aug 1, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 5,000 |
| Jul 31, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | - | 20,500 |
| Jul 30, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | 1.67% | 16,600 |
| Jul 29, 2025 | 0.59 | 0.61 | 0.58 | 0.60 | 0.60 | -6.25% | 25,500 |
| Jul 28, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 3.23% | 10,200 |
| Jul 25, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jul 24, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 5,500 |
| Jul 23, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -3.13% | 14,000 |
| Jul 22, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -3.03% | 11,107 |
| Jul 21, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -4.35% | 19,404 |
| Jul 18, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Jul 17, 2025 | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | 1.47% | 11,000 |
| Jul 16, 2025 | 0.68 | 0.73 | 0.68 | 0.68 | 0.68 | -2.86% | 19,500 |
| Jul 15, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jul 14, 2025 | 0.73 | 0.73 | 0.70 | 0.70 | 0.70 | -1.41% | 6,900 |
| Jul 11, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Jul 10, 2025 | 0.75 | 0.75 | 0.71 | 0.71 | 0.71 | -2.74% | 18,300 |
| Jul 9, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -2.67% | 21,800 |
| Jul 8, 2025 | 0.75 | 0.77 | 0.73 | 0.75 | 0.75 | 1.35% | 21,000 |
| Jul 7, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 4.23% | 16,000 |
| Jul 4, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Jul 3, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | 1.43% | 12,500 |
| Jul 2, 2025 | 0.72 | 0.73 | 0.70 | 0.70 | 0.70 | - | 9,000 |