Skip to main content
Quartz Mountain Resources Ltd. (TSXV:QZM)
Canada flag Canada · Delayed Price · Currency is CAD
0.550
+0.010 (1.85%)
At close: Dec 5, 2025

Quartz Mountain Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.560.560.550.550.551.85%15,500
Dec 4, 20250.550.560.540.540.541.89%31,410
Dec 3, 20250.530.530.490.530.536.00%50,015
Dec 2, 20250.500.500.500.500.50-1.96%6,500
Dec 1, 20250.520.520.500.510.51-42,900
Nov 28, 20250.510.540.510.510.51-60,500
Nov 27, 20250.510.510.510.510.512.00%9,400
Nov 26, 20250.550.550.490.500.50-3.85%71,465
Nov 25, 20250.600.600.520.520.52-16.13%51,960
Nov 24, 20250.620.630.610.620.623.33%32,155
Nov 21, 20250.500.600.500.600.6020.00%57,650
Nov 20, 20250.500.500.500.500.50-8,000
Nov 19, 20250.500.500.500.500.50-7,000
Nov 17, 20250.500.500.500.500.50-1.96%9,100
Nov 14, 20250.510.510.510.510.51-1.92%4,004
Nov 13, 20250.500.520.500.520.526.12%43,500
Nov 12, 20250.490.490.480.490.49-3.92%9,499
Nov 10, 20250.480.510.480.510.518.51%25,090
Nov 7, 20250.480.480.470.470.47-2.08%23,000
Nov 6, 20250.530.530.480.480.48-2.04%20,046
Nov 5, 20250.490.490.490.490.491.03%11,201
Nov 4, 20250.530.530.480.490.49-6.73%62,650
Nov 3, 20250.570.570.500.520.52-10.34%58,700
Oct 31, 20250.600.620.580.580.58-6.45%12,100
Oct 30, 20250.620.650.620.620.62-1.59%12,000
Oct 29, 20250.600.650.600.630.631.61%29,901
Oct 28, 20250.600.620.600.620.621.64%18,231
Oct 27, 20250.620.640.600.610.61-3.17%29,725
Oct 24, 20250.600.630.600.630.631.61%10,600
Oct 23, 20250.530.620.530.620.6216.98%48,150
Oct 22, 20250.560.560.530.530.53-1.85%8,800
Oct 21, 20250.670.670.540.540.54-19.40%60,500
Oct 20, 20250.660.680.660.670.673.08%8,500
Oct 17, 20250.660.660.650.650.65-1.52%14,625
Oct 16, 20250.690.700.660.660.66-4.35%32,855
Oct 15, 20250.740.740.690.690.69-6.76%45,777
Oct 14, 20250.750.790.740.740.74-1.33%12,988
Oct 10, 20250.770.770.750.750.75-5.06%24,700
Oct 9, 20250.780.790.780.790.791.28%23,150
Oct 8, 20250.790.790.780.780.78-28,850
Oct 7, 20250.800.800.760.780.78-2.50%35,825
Oct 6, 20250.830.850.780.800.80-4.76%100,954
Oct 3, 20250.790.850.770.840.846.33%62,688
Oct 2, 20250.760.800.760.790.793.95%32,500
Oct 1, 20250.760.760.740.760.76-7.32%15,763
Sep 30, 20250.780.820.770.820.822.50%9,000
Sep 29, 20250.790.800.770.800.803.90%3,500
Sep 26, 20250.830.830.770.770.77-11.49%58,800
Sep 25, 20250.820.870.810.870.872.35%52,608
Sep 24, 20250.900.900.820.850.85-5.56%28,558
Sep 23, 20250.930.930.900.900.90-1.10%106,440
Sep 22, 20250.900.930.880.910.911.11%104,000
Sep 19, 20250.930.930.900.900.90-1.10%83,500
Sep 18, 20250.900.940.900.910.911.11%122,700
Sep 17, 20250.890.920.880.900.902.27%138,800
Sep 16, 20250.890.910.880.880.88-1.12%59,300
Sep 15, 20250.850.900.850.890.891.14%143,800
Sep 12, 20250.750.900.750.880.8812.82%145,398
Sep 11, 20250.700.780.700.780.7811.43%102,379
Sep 10, 20250.690.700.690.700.701.45%58,800
Sep 9, 20250.690.690.690.690.69-7,000
Sep 8, 20250.650.700.640.690.696.15%64,072
Sep 5, 20250.680.680.640.650.651.56%26,600
Sep 4, 20250.670.680.640.640.64-5.88%13,000
Sep 3, 20250.700.700.680.680.68-1.45%23,000
Sep 2, 20250.690.690.680.690.69-1.43%16,501
Aug 29, 20250.680.700.670.700.704.48%56,104
Aug 28, 20250.670.670.660.670.67-2,600
Aug 27, 20250.660.670.660.670.67-9,500
Aug 26, 20250.660.670.660.670.671.52%14,000
Aug 25, 20250.680.690.650.660.66-1.49%35,752
Aug 22, 20250.690.690.650.670.67-2.90%29,181
Aug 21, 20250.690.690.670.690.69-23,027
Aug 20, 20250.680.690.680.690.691.47%24,020
Aug 19, 20250.680.680.680.680.683.03%5,000
Aug 18, 20250.670.670.660.660.66-2.94%9,053
Aug 15, 20250.680.680.680.680.68-6,625
Aug 14, 20250.650.680.650.680.686.25%44,000
Aug 13, 20250.650.660.640.640.643.23%20,429
Aug 12, 20250.640.650.610.620.62-3.13%9,200
Aug 11, 20250.600.640.600.640.646.67%26,500
Aug 8, 20250.600.600.600.600.607.14%5,000
Aug 6, 20250.600.600.560.560.56-6.67%24,650
Aug 5, 20250.610.610.600.600.60-1.64%50,650
Aug 1, 20250.610.610.610.610.61-5,000
Jul 31, 20250.610.610.600.610.61-20,500
Jul 30, 20250.620.620.610.610.611.67%16,584
Jul 29, 20250.590.610.580.600.60-6.25%25,500
Jul 28, 20250.620.640.620.640.643.23%10,200
Jul 24, 20250.620.620.620.620.62-5,500
Jul 23, 20250.630.630.620.620.62-3.13%14,000
Jul 22, 20250.650.650.640.640.64-3.03%11,107
Jul 21, 20250.670.670.660.660.66-4.35%19,404
Jul 17, 20250.680.690.670.690.691.47%11,000
Jul 16, 20250.680.730.680.680.68-2.86%19,500
Jul 14, 20250.730.730.700.700.70-1.41%6,850
Jul 10, 20250.750.750.710.710.71-2.74%18,300
Jul 9, 20250.740.740.730.730.73-2.67%21,800
Jul 8, 20250.750.770.730.750.751.35%21,000
Jul 7, 20250.730.740.730.740.744.23%16,000