Skip to main content
QYOU Media Inc. (TSXV:QYOU)
Canada flag Canada · Delayed Price · Currency is CAD
0.360
+0.030 (9.09%)
Apr 28, 2026, 9:30 AM EST

QYOU Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.360.360.360.36-9.09%-
Apr 27, 20260.340.350.330.330.33-7.04%32,246
Apr 24, 20260.360.360.350.360.362.90%28,907
Apr 23, 20260.350.350.350.350.35-1.43%35,162
Apr 22, 20260.350.350.340.350.35-17,842
Apr 20, 20260.340.350.330.350.352.94%15,082
Apr 17, 20260.340.340.340.340.34-4,165
Apr 16, 20260.340.340.340.340.341.49%1,122
Apr 14, 20260.350.350.340.340.34-1.47%3,814
Apr 13, 20260.350.350.340.340.34-9,723
Apr 10, 20260.340.340.340.340.34-500
Apr 9, 20260.340.340.340.340.343.03%1,500
Apr 8, 20260.350.350.330.330.33-2.94%8,514
Apr 6, 20260.310.340.310.340.34-5.56%5,607
Apr 2, 20260.360.360.360.360.361.41%9,941
Apr 1, 20260.360.360.360.360.364.41%2,801
Mar 31, 20260.350.350.340.340.34-2.86%4,166
Mar 30, 20260.350.350.350.350.35-1.41%5,021
Mar 27, 20260.360.360.360.360.361.43%1,427
Mar 26, 20260.350.360.320.350.3512.90%206,215
Mar 25, 20260.280.310.280.310.313.33%13,900
Mar 24, 20260.320.320.300.300.30-2,085
Mar 23, 20260.300.300.300.300.307.14%4,733
Mar 20, 20260.300.300.280.280.28-9.68%40,646
Mar 19, 20260.290.310.290.310.31-6,739
Mar 18, 20260.320.320.290.310.31-6.06%46,365
Mar 17, 20260.330.330.330.330.33-2,025
Mar 16, 20260.330.330.330.330.33-7,908
Mar 13, 20260.330.330.330.330.33-1,000
Mar 12, 20260.330.330.330.330.33-66,108
Mar 11, 20260.340.340.330.330.33-1.49%49,015
Mar 10, 20260.340.340.340.340.341.52%1,500
Mar 9, 20260.340.340.330.330.33-2.94%8,937
Mar 5, 20260.340.340.340.340.341.49%12,852
Mar 4, 20260.360.360.330.340.34-6.94%70,901
Mar 3, 20260.360.360.360.360.36-5.26%2,778
Mar 2, 20260.380.380.380.380.38-2.56%500
Feb 27, 20260.390.390.390.390.399.86%6,618
Feb 26, 20260.380.390.360.360.361.43%24,977
Feb 25, 20260.350.350.320.350.35-8,813
Feb 24, 20260.350.350.330.350.354.48%16,161
Feb 23, 20260.350.350.340.340.34-2.90%7,403
Feb 19, 20260.340.350.340.350.35-1,046
Feb 18, 20260.350.350.350.350.35-6.76%6,445
Feb 10, 20260.350.370.350.370.37-1.33%4,077
Feb 6, 20260.380.380.370.380.384.17%12,000
Feb 5, 20260.370.370.320.360.36-29,419
Feb 4, 20260.380.380.360.360.36-1.37%4,292
Feb 3, 20260.360.370.360.370.374.29%14,376
Feb 2, 20260.390.390.340.350.35-5.41%16,664
Jan 30, 20260.390.390.370.370.37-1.33%29,063
Jan 29, 20260.380.380.380.380.38-3.85%3,189
Jan 28, 20260.390.390.390.390.39-2.50%6,821
Jan 27, 20260.400.400.400.400.402.56%23,384
Jan 26, 20260.380.390.380.390.394.00%9,585
Jan 23, 20260.360.380.360.380.381.35%16,093
Jan 22, 20260.370.370.370.370.372.78%1,003
Jan 21, 20260.360.360.360.360.36-2,791
Jan 20, 20260.340.370.340.360.36-2.70%6,862
Jan 19, 20260.370.370.370.370.37-2.63%3,922
Jan 16, 20260.350.380.350.380.382.70%6,811
Jan 15, 20260.370.370.370.370.375.71%4,637
Jan 14, 20260.350.350.350.350.35-10,470
Jan 13, 20260.350.350.330.350.351.45%48,380
Jan 12, 20260.370.380.340.350.35-5.48%29,850
Jan 9, 20260.360.370.350.370.374.29%14,000
Jan 8, 20260.340.350.330.350.352.94%21,734
Jan 7, 20260.340.340.340.340.34-6,887
Jan 6, 20260.360.360.340.340.34-47,056
Jan 5, 20260.330.350.330.340.34-5.56%40,470
Jan 2, 20260.340.360.340.360.367.46%51,840
Dec 31, 20250.350.350.310.340.34-1.47%126,007
Dec 30, 20250.380.380.340.340.34-18,399
Dec 29, 20250.330.340.330.340.343.03%31,178
Dec 24, 20250.330.330.330.330.331.54%3,992
Dec 23, 20250.320.330.320.330.33-7.14%23,102
Dec 22, 20250.310.350.310.350.3514.75%86,058
Dec 19, 20250.330.330.310.310.31-8.96%191,395
Dec 18, 20250.340.350.330.340.341.52%47,257
Dec 17, 20250.320.340.320.330.33-5.71%29,444
Dec 16, 20250.350.350.350.350.35-19,191
Dec 15, 20250.360.360.350.350.35-2.78%60,120
Dec 12, 20250.370.370.360.360.36-4.00%133,416
Dec 11, 20250.380.380.370.380.38-1.32%21,833
Dec 10, 20250.370.380.330.380.38-2.56%83,761
Dec 9, 20250.380.420.380.390.39-9.30%88,435
Dec 8, 20250.450.450.430.430.43-4.44%18,156
Dec 5, 20250.440.450.440.450.45-4.26%13,020
Dec 4, 20250.460.470.430.470.475.62%64,455
Dec 3, 20250.450.450.440.450.45-4.30%20,851
Dec 1, 20250.510.520.460.470.47-7.00%118,971
Nov 28, 20250.470.500.470.500.508.70%15,116
Nov 27, 20250.480.480.430.460.46-4.17%7,525
Nov 26, 20250.510.510.470.480.48-4.00%23,286
Nov 25, 20250.550.560.490.500.50-13.79%223,811
Nov 24, 20250.600.750.550.580.5838.10%79,572
Nov 21, 20250.420.420.360.420.427.69%25,825
Nov 20, 20250.420.420.360.390.39-7.14%43,694
Nov 19, 20250.420.420.420.420.42-216
Nov 18, 20250.420.480.420.420.42-12.50%1,751