Quartz Mountain Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.67	0.67	0.62	0.62	0.62	-4.62%	80,015
May 29, 2025	0.65	0.65	0.65	0.65	0.65	1.56%	1,000
May 28, 2025	0.68	0.68	0.61	0.64	0.64	-8.57%	36,700
May 27, 2025	0.72	0.72	0.70	0.70	0.70	-	6,000
May 26, 2025	0.74	0.74	0.70	0.70	0.70	-5.41%	8,000
May 23, 2025	0.74	0.74	0.71	0.74	0.74	2.78%	8,000
May 22, 2025	0.72	0.72	0.72	0.72	0.72	-	8,000
May 21, 2025	0.77	0.77	0.72	0.72	0.72	2.86%	2,500
May 20, 2025	0.71	0.71	0.67	0.70	0.70	-2.78%	16,349
May 16, 2025	0.71	0.72	0.71	0.72	0.72	1.41%	1,900
May 15, 2025	0.72	0.72	0.71	0.71	0.71	-	3,800
May 14, 2025	0.70	0.71	0.70	0.71	0.71	1.43%	9,500
May 13, 2025	0.73	0.75	0.70	0.70	0.70	-5.41%	44,500
May 12, 2025	0.79	0.79	0.74	0.74	0.74	-5.13%	5,500
May 9, 2025	0.78	0.78	0.78	0.78	0.78	1.30%	2,836
May 8, 2025	0.79	0.79	0.77	0.77	0.77	-	9,000
May 7, 2025	0.75	0.78	0.75	0.77	0.77	2.67%	8,925
May 6, 2025	0.79	0.79	0.75	0.75	0.75	-5.06%	19,800
May 5, 2025	0.79	0.80	0.79	0.79	0.79	-	11,000
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