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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.04	0.04	0.04	0.04	0.04	32,285
November 06, 2025	0.04	0.04	0.04	0.04	0.04	49,523
November 05, 2025	0.05	0.04	0.04	0.05	0.04	654,215
November 04, 2025	0.04	0.05	0.05	0.05	0.04	240,000
November 03, 2025	0.05	0.04	0.04	0.05	0.04	466,032
October 31, 2025	0.04	0.04	0.04	0.05	0.04	823,001
October 30, 2025	0.04	0.04	0.04	0.04	0.04	6,417
October 29, 2025	0.04	0.04	0.04	0.04	0.04	7,000
October 28, 2025	0.05	0.04	0.04	0.05	0.04	369,245
October 27, 2025	0.04	0.04	0.04	0.05	0.04	559,090
October 24, 2025	0.04	0.04	0.04	0.04	0.04	245,804
October 23, 2025	0.04	0.04	0.04	0.04	0.04	21,469
October 22, 2025	0.04	0.04	0.04	0.04	0.04	140,864
October 21, 2025	0.04	0.04	0.04	0.04	0.04	253,093
October 20, 2025	0.05	0.04	0.04	0.05	0.04	147,301
October 17, 2025	0.05	0.05	0.05	0.05	0.04	145,115
October 16, 2025	0.06	0.05	0.05	0.06	0.05	161,296
October 15, 2025	0.06	0.06	0.06	0.06	0.06	334,400
October 14, 2025	0.06	0.06	0.06	0.07	0.06	950,217
October 10, 2025	0.06	0.06	0.06	0.06	0.06	76,100
October 09, 2025	0.06	0.06	0.06	0.06	0.06	6,577
October 08, 2025	0.06	0.06	0.06	0.06	0.06	58,411
October 07, 2025	0.06	0.06	0.06	0.06	0.05	378,704
October 06, 2025	0.05	0.06	0.06	0.06	0.05	311,046
October 03, 2025	0.08	0.06	0.06	0.08	0.06	798,644
October 02, 2025	0.08	0.07	0.07	0.08	0.07	624,616
October 01, 2025	0.08	0.08	0.08	0.09	0.07	1.79M
September 30, 2025	0.04	0.08	0.08	0.09	0.04	986,408
September 29, 2025	0.04	0.05	0.05	0.05	0.04	1M
September 26, 2025	0.04	0.04	0.04	0.04	0.04	161,900
September 25, 2025	0.04	0.04	0.04	0.04	0.04	76,250
September 24, 2025	0.04	0.04	0.04	0.04	0.04	195,535
September 23, 2025	0.04	0.04	0.04	0.04	0.04	291,571
September 22, 2025	0.04	0.03	0.03	0.04	0.03	195,986
September 19, 2025	0.03	0.04	0.04	0.04	0.03	23,500
September 18, 2025	0.03	0.03	0.03	0.03	0.03	73,000
September 17, 2025	0.03	0.03	0.03	0.03	0.03	0
September 16, 2025	0.04	0.03	0.03	0.04	0.03	83,384
September 15, 2025	0.03	0.04	0.04	0.04	0.03	35,424
September 12, 2025	0.03	0.04	0.04	0.04	0.03	122,318
September 11, 2025	0.03	0.03	0.03	0.03	0.03	2,210
September 10, 2025	0.03	0.04	0.04	0.04	0.03	94,902
September 09, 2025	0.03	0.03	0.03	0.03	0.03	180,115
September 08, 2025	0.03	0.03	0.03	0.03	0.03	47,461
September 05, 2025	0.03	0.03	0.03	0.03	0.03	8,294
September 04, 2025	0.04	0.04	0.04	0.04	0.04	2,000
September 03, 2025	0.03	0.03	0.03	0.03	0.03	2,400
September 02, 2025	0.03	0.03	0.03	0.03	0.03	28,500
August 29, 2025	0.03	0.03	0.03	0.03	0.03	35,658
August 28, 2025	0.03	0.03	0.03	0.03	0.03	127,000
August 27, 2025	0.04	0.03	0.03	0.04	0.03	215,556
August 26, 2025	0.04	0.04	0.04	0.04	0.04	10,000
August 25, 2025	0.03	0.03	0.03	0.03	0.03	195,345
August 22, 2025	0.04	0.03	0.03	0.04	0.03	11,918
August 21, 2025	0.04	0.03	0.03	0.04	0.03	127,291
August 20, 2025	0.04	0.04	0.04	0.04	0.04	14,300
August 19, 2025	0.04	0.04	0.04	0.04	0.04	122,000
August 18, 2025	0.03	0.04	0.04	0.04	0.03	269,500
August 15, 2025	0.03	0.03	0.03	0.03	0.03	33,000
August 14, 2025	0.03	0.03	0.03	0.03	0.03	65,600

QYOU Media Inc. (QYOU.V) TSXV