Quartz Mountain Resources Ltd. - QZM.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.55	0.54	0.54	0.56	0.54	31,410
December 03, 2025	0.53	0.53	0.53	0.53	0.49	50,015
December 02, 2025	0.5	0.5	0.5	0.5	0.5	6,500
December 01, 2025	0.52	0.51	0.51	0.52	0.5	42,900
November 28, 2025	0.51	0.51	0.51	0.54	0.51	60,500
November 27, 2025	0.51	0.51	0.51	0.51	0.51	9,400
November 26, 2025	0.55	0.5	0.5	0.55	0.49	71,465
November 25, 2025	0.6	0.52	0.52	0.6	0.52	52,000
November 24, 2025	0.62	0.62	0.62	0.63	0.61	32,200
November 21, 2025	0.5	0.6	0.6	0.6	0.5	57,700
November 20, 2025	0.5	0.5	0.5	0.5	0.5	8,000
November 19, 2025	0.5	0.5	0.5	0.5	0.5	7,000
November 18, 2025	0.5	0.5	0.5	0.5	0.5	0
November 17, 2025	0.5	0.5	0.5	0.5	0.5	9,100
November 14, 2025	0.51	0.51	0.51	0.51	0.51	4,004
November 13, 2025	0.5	0.52	0.52	0.52	0.5	43,500
November 12, 2025	0.49	0.49	0.49	0.49	0.48	9,499
November 11, 2025	0.51	0.51	0.51	0.51	0.51	0
November 10, 2025	0.48	0.51	0.51	0.51	0.48	25,100
November 07, 2025	0.48	0.47	0.47	0.48	0.47	23,000
November 06, 2025	0.53	0.48	0.48	0.53	0.48	20,046
November 05, 2025	0.49	0.49	0.49	0.49	0.49	11,201
November 04, 2025	0.53	0.49	0.49	0.53	0.48	62,700
November 03, 2025	0.57	0.52	0.52	0.57	0.5	58,700
October 31, 2025	0.6	0.58	0.58	0.62	0.58	12,100
October 30, 2025	0.62	0.62	0.62	0.65	0.62	12,000
October 29, 2025	0.6	0.63	0.63	0.65	0.6	29,901
October 28, 2025	0.6	0.62	0.62	0.62	0.6	18,231
October 27, 2025	0.62	0.61	0.61	0.64	0.6	29,725
October 24, 2025	0.6	0.63	0.63	0.63	0.6	10,600
October 23, 2025	0.53	0.62	0.62	0.62	0.53	48,200
October 22, 2025	0.56	0.53	0.53	0.56	0.53	8,800
October 21, 2025	0.67	0.54	0.54	0.67	0.54	60,500
October 20, 2025	0.66	0.67	0.67	0.68	0.66	8,500
October 17, 2025	0.66	0.65	0.65	0.66	0.65	14,625
October 16, 2025	0.69	0.66	0.66	0.7	0.66	32,900
October 15, 2025	0.74	0.69	0.69	0.74	0.69	45,800
October 14, 2025	0.75	0.74	0.74	0.79	0.74	13,000
October 10, 2025	0.77	0.75	0.75	0.77	0.75	24,700
October 09, 2025	0.78	0.79	0.79	0.79	0.78	23,200
October 08, 2025	0.79	0.78	0.78	0.79	0.78	28,850
October 07, 2025	0.8	0.78	0.78	0.8	0.76	35,825
October 06, 2025	0.83	0.8	0.8	0.85	0.78	101,000
October 03, 2025	0.79	0.84	0.84	0.85	0.77	62,700
October 02, 2025	0.76	0.79	0.79	0.8	0.76	32,500
October 01, 2025	0.76	0.76	0.76	0.76	0.74	15,800
September 30, 2025	0.78	0.82	0.82	0.82	0.77	9,000
September 29, 2025	0.79	0.8	0.8	0.8	0.77	3,500
September 26, 2025	0.83	0.77	0.77	0.83	0.77	58,800
September 25, 2025	0.82	0.87	0.87	0.87	0.81	52,608
September 24, 2025	0.9	0.85	0.85	0.9	0.82	28,600
September 23, 2025	0.93	0.9	0.9	0.93	0.9	106,440
September 22, 2025	0.9	0.91	0.91	0.93	0.88	104,000
September 19, 2025	0.93	0.9	0.9	0.93	0.9	83,500
September 18, 2025	0.9	0.91	0.91	0.94	0.9	122,700
September 17, 2025	0.89	0.9	0.9	0.92	0.88	138,800
September 16, 2025	0.89	0.88	0.88	0.91	0.88	59,300
September 15, 2025	0.85	0.89	0.89	0.9	0.85	143,800
September 12, 2025	0.75	0.88	0.88	0.9	0.75	145,400
September 11, 2025	0.7	0.78	0.78	0.78	0.7	102,400

Quartz Mountain Resources Ltd. (QZM.V) TSXV