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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	0.34	0.35	0.35	0.35	0.34	1,046
February 18, 2026	0.35	0.35	0.35	0.35	0.35	6,445
February 17, 2026	0.37	0.37	0.37	0.37	0.37	83
February 13, 2026	0.37	0.37	0.37	0.37	0.37	4,077
February 12, 2026	0.37	0.37	0.37	0.37	0.37	4,077
February 11, 2026	0.37	0.37	0.37	0.37	0.37	4,077
February 10, 2026	0.35	0.37	0.37	0.37	0.35	4,077
February 09, 2026	0.38	0.38	0.38	0.38	0.38	12,000
February 06, 2026	0.38	0.38	0.38	0.38	0.37	12,000
February 05, 2026	0.37	0.36	0.36	0.37	0.32	29,419
February 04, 2026	0.38	0.36	0.36	0.38	0.36	4,292
February 03, 2026	0.36	0.37	0.37	0.37	0.36	14,376
February 02, 2026	0.39	0.35	0.35	0.39	0.34	16,664
January 30, 2026	0.39	0.37	0.37	0.39	0.37	29,063
January 29, 2026	0.38	0.38	0.38	0.38	0.38	3,189
January 28, 2026	0.39	0.39	0.39	0.39	0.39	6,821
January 27, 2026	0.4	0.4	0.4	0.4	0.4	23,384
January 26, 2026	0.38	0.39	0.39	0.39	0.38	9,585
January 23, 2026	0.36	0.38	0.38	0.38	0.36	16,093
January 22, 2026	0.37	0.37	0.37	0.37	0.37	1,003
January 21, 2026	0.36	0.36	0.36	0.36	0.36	2,791
January 20, 2026	0.34	0.36	0.36	0.37	0.34	6,862
January 19, 2026	0.37	0.37	0.37	0.37	0.37	3,922
January 16, 2026	0.35	0.38	0.38	0.38	0.35	6,811
January 15, 2026	0.37	0.37	0.37	0.37	0.37	4,637
January 14, 2026	0.35	0.35	0.35	0.35	0.35	10,470
January 13, 2026	0.35	0.35	0.35	0.35	0.33	48,380
January 12, 2026	0.37	0.35	0.35	0.38	0.34	29,850
January 09, 2026	0.36	0.37	0.37	0.37	0.35	14,000
January 08, 2026	0.34	0.35	0.35	0.35	0.33	21,734
January 07, 2026	0.34	0.34	0.34	0.34	0.34	6,887
January 06, 2026	0.36	0.34	0.34	0.36	0.34	47,056
January 05, 2026	0.33	0.34	0.34	0.35	0.33	40,470
January 02, 2026	0.34	0.36	0.36	0.36	0.34	51,840
December 31, 2025	0.35	0.34	0.34	0.35	0.31	126,007
December 30, 2025	0.38	0.34	0.34	0.38	0.34	18,399
December 29, 2025	0.33	0.34	0.34	0.34	0.33	31,178
December 24, 2025	0.33	0.33	0.33	0.33	0.33	3,992
December 23, 2025	0.32	0.33	0.33	0.33	0.32	23,102
December 22, 2025	0.31	0.35	0.35	0.35	0.31	86,058
December 19, 2025	0.33	0.31	0.31	0.33	0.31	191,395
December 18, 2025	0.34	0.34	0.34	0.35	0.33	47,257
December 17, 2025	0.32	0.33	0.33	0.34	0.32	29,444
December 16, 2025	0.35	0.35	0.35	0.35	0.35	19,191
December 15, 2025	0.36	0.35	0.35	0.36	0.35	60,120
December 12, 2025	0.37	0.36	0.36	0.37	0.36	133,416
December 11, 2025	0.38	0.38	0.38	0.38	0.37	21,833
December 10, 2025	0.37	0.38	0.38	0.38	0.33	83,761
December 09, 2025	0.38	0.39	0.39	0.42	0.38	88,435
December 08, 2025	0.45	0.43	0.43	0.45	0.43	18,156
December 05, 2025	0.44	0.45	0.45	0.45	0.44	13,020
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

QYOU Media Inc. (QYOU.V) TSXV