QYOU Media Inc. - QYOU.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.46	0.47	0.47	0.47	0.43	64,455
December 03, 2025	0.45	0.45	0.45	0.45	0.44	20,851
December 02, 2025	0.47	0.47	0.47	0.47	0.47	0
December 01, 2025	0.51	0.47	0.47	0.52	0.46	118,971
November 28, 2025	0.47	0.5	0.5	0.5	0.47	15,116
November 27, 2025	0.48	0.46	0.46	0.48	0.43	7,525
November 26, 2025	0.51	0.48	0.48	0.51	0.47	23,286
November 25, 2025	0.55	0.5	0.5	0.56	0.49	223,811
November 24, 2025	0.6	0.58	0.58	0.75	0.55	79,572
November 21, 2025	0.42	0.42	0.42	0.42	0.36	309,910
November 20, 2025	0.42	0.39	0.39	0.42	0.36	524,329
November 19, 2025	0.42	0.42	0.42	0.42	0.42	2,600
November 18, 2025	0.42	0.42	0.42	0.48	0.42	21,019
November 17, 2025	0.42	0.48	0.48	0.48	0.42	12,550
November 14, 2025	0.42	0.48	0.48	0.48	0.42	3,496
November 13, 2025	0.42	0.48	0.48	0.48	0.42	31,598
November 12, 2025	0.48	0.42	0.42	0.48	0.42	115,620
November 11, 2025	0.48	0.48	0.48	0.48	0.48	1,000
November 10, 2025	0.48	0.42	0.42	0.48	0.42	243,789
November 07, 2025	0.48	0.45	0.45	0.48	0.42	32,285
November 06, 2025	0.42	0.45	0.45	0.48	0.42	49,523
November 05, 2025	0.54	0.48	0.48	0.54	0.45	654,215
November 04, 2025	0.48	0.54	0.54	0.54	0.48	240,000
November 03, 2025	0.54	0.48	0.48	0.54	0.42	466,032
October 31, 2025	0.48	0.48	0.48	0.54	0.42	823,001
October 30, 2025	0.42	0.42	0.42	0.42	0.42	6,417
October 29, 2025	0.48	0.42	0.42	0.48	0.42	7,000
October 28, 2025	0.54	0.42	0.42	0.54	0.42	369,245
October 27, 2025	0.48	0.48	0.48	0.54	0.48	559,090
October 24, 2025	0.48	0.48	0.48	0.48	0.42	20,484
October 23, 2025	0.42	0.48	0.48	0.48	0.42	1,789
October 22, 2025	0.48	0.48	0.48	0.48	0.42	11,739
October 21, 2025	0.48	0.42	0.42	0.48	0.42	21,091
October 20, 2025	0.54	0.48	0.48	0.54	0.48	12,275
October 17, 2025	0.6	0.54	0.54	0.6	0.48	12,093
October 16, 2025	0.66	0.6	0.6	0.66	0.6	13,441
October 15, 2025	0.72	0.66	0.66	0.72	0.66	27,867
October 14, 2025	0.72	0.66	0.66	0.78	0.66	79,185
October 10, 2025	0.66	0.72	0.72	0.72	0.66	6,342
October 09, 2025	0.66	0.72	0.72	0.72	0.66	548
October 08, 2025	0.66	0.72	0.72	0.72	0.66	4,868
October 07, 2025	0.72	0.66	0.66	0.72	0.6	31,559
October 06, 2025	0.6	0.72	0.72	0.72	0.6	25,921
October 03, 2025	0.9	0.66	0.66	0.9	0.66	66,554
October 02, 2025	0.96	0.84	0.84	0.96	0.78	52,051
October 01, 2025	0.96	0.96	0.96	1.08	0.84	149,019
September 30, 2025	0.48	0.96	0.96	1.08	0.48	82,201
September 29, 2025	0.48	0.54	0.54	0.54	0.48	83,607
September 26, 2025	0.48	0.48	0.48	0.48	0.48	13,492
September 25, 2025	0.48	0.48	0.48	0.48	0.48	6,354
September 24, 2025	0.42	0.48	0.48	0.48	0.42	16,295
September 23, 2025	0.42	0.48	0.48	0.48	0.42	24,298
September 22, 2025	0.42	0.36	0.36	0.42	0.36	16,332
September 19, 2025	0.36	0.42	0.42	0.42	0.36	1,958
September 18, 2025	0.36	0.36	0.36	0.36	0.36	6,083
September 17, 2025	0.36	0.36	0.36	0.36	0.36	0
September 16, 2025	0.42	0.36	0.36	0.42	0.36	6,949
September 15, 2025	0.36	0.42	0.42	0.42	0.36	2,952
September 12, 2025	0.36	0.42	0.42	0.42	0.36	10,193
September 11, 2025	0.36	0.36	0.36	0.36	0.36	184

QYOU Media Inc. (QYOU.V) TSXV