TSXV - Delayed Quote CAD

Quartz Mountain Resources Ltd. (QZM.V)

0.6200

-0.0300

(-4.62%)

At close: May 30 at 3:04:43 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	0.6700	0.6700	0.6200	0.6200	0.6200	80,000
May 29, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	1,000
May 28, 2025	0.6800	0.6800	0.6100	0.6400	0.6400	36,700
May 27, 2025	0.7200	0.7200	0.7000	0.7000	0.7000	6,000
May 26, 2025	0.7400	0.7400	0.7000	0.7000	0.7000	8,000
May 23, 2025	0.7400	0.7400	0.7100	0.7400	0.7400	8,000
May 22, 2025	0.7200	0.7200	0.7200	0.7200	0.7200	8,000
May 21, 2025	0.7700	0.7700	0.7200	0.7200	0.7200	2,500
May 20, 2025	0.7100	0.7100	0.6700	0.7000	0.7000	16,300
May 16, 2025	0.7100	0.7200	0.7100	0.7200	0.7200	1,900
May 15, 2025	0.7200	0.7200	0.7100	0.7100	0.7100	3,800
May 14, 2025	0.7000	0.7100	0.7000	0.7100	0.7100	9,500
May 13, 2025	0.7300	0.7500	0.7000	0.7000	0.7000	44,500
May 12, 2025	0.7900	0.7900	0.7400	0.7400	0.7400	5,500
May 9, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	2,800
May 8, 2025	0.7900	0.7900	0.7700	0.7700	0.7700	9,000
May 7, 2025	0.7500	0.7800	0.7500	0.7700	0.7700	8,900
May 6, 2025	0.7900	0.7900	0.7500	0.7500	0.7500	19,800
May 5, 2025	0.7900	0.8000	0.7900	0.7900	0.7900	11,000
May 2, 2025	0.7600	0.7900	0.7600	0.7900	0.7900	8,500
May 1, 2025	0.7800	0.7800	0.7600	0.7600	0.7600	35,000
Apr 30, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	2,000
Apr 29, 2025	0.7900	0.8000	0.7800	0.7900	0.7900	12,100
Apr 28, 2025	0.8000	0.8000	0.7900	0.7900	0.7900	24,000
Apr 25, 2025	0.7700	0.8000	0.7700	0.8000	0.8000	20,600
Apr 24, 2025	0.7800	0.8000	0.7600	0.8000	0.8000	21,500
Apr 23, 2025	0.7700	0.7800	0.7600	0.7800	0.7800	40,500
Apr 22, 2025	0.7700	0.7800	0.7600	0.7700	0.7700	56,000
Apr 21, 2025	0.7500	0.7800	0.7500	0.7600	0.7600	80,000
Apr 17, 2025	0.7000	0.7600	0.7000	0.7500	0.7500	36,200
Apr 16, 2025	0.7000	0.7100	0.7000	0.7100	0.7100	13,500
Apr 15, 2025	0.6900	0.7000	0.6800	0.7000	0.7000	14,000
Apr 14, 2025	0.6500	0.6900	0.6500	0.6900	0.6900	14,500
Apr 11, 2025	0.6200	0.6600	0.6000	0.6600	0.6600	78,000
Apr 10, 2025	0.6100	0.6200	0.6100	0.6200	0.6200	28,200
Apr 9, 2025	0.6000	0.6200	0.6000	0.6100	0.6100	74,000
Apr 8, 2025	0.6000	0.6100	0.5700	0.5900	0.5900	35,300
Apr 7, 2025	0.5700	0.6000	0.5700	0.6000	0.6000	7,000
Apr 4, 2025	0.5800	0.6000	0.5600	0.6000	0.6000	30,200
Apr 3, 2025	0.5900	0.5900	0.5800	0.5800	0.5800	4,500
Apr 2, 2025	0.6000	0.6000	0.5900	0.5900	0.5900	14,500
Apr 1, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	45,400
Mar 31, 2025	0.6100	0.6100	0.6000	0.6000	0.6000	20,000
Mar 28, 2025	0.6100	0.6100	0.6100	0.6100	0.6100	13,000
Mar 27, 2025	0.6000	0.6200	0.5800	0.6100	0.6100	223,400
Mar 26, 2025	0.6000	0.6000	0.5900	0.5900	0.5900	11,500
Mar 25, 2025	0.6200	0.6300	0.6200	0.6300	0.6300	75,000
Mar 24, 2025	0.6500	0.6500	0.6300	0.6300	0.6300	15,000
Mar 21, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	3,000
Mar 20, 2025	0.6300	0.6700	0.6300	0.6700	0.6700	17,500
Mar 19, 2025	0.6500	0.6500	0.5900	0.5900	0.5900	17,100
Mar 18, 2025	0.6400	0.6500	0.5900	0.6500	0.6500	46,000
Mar 17, 2025	0.6000	0.6400	0.6000	0.6400	0.6400	17,400
Mar 14, 2025	0.6500	0.6500	0.5600	0.6100	0.6100	52,000
Mar 13, 2025	0.6100	0.6500	0.6100	0.6500	0.6500	40,000
Mar 12, 2025	0.6100	0.6100	0.6000	0.6000	0.6000	10,500
Mar 11, 2025	0.6100	0.6300	0.6100	0.6200	0.6200	7,500
Mar 10, 2025	0.6400	0.6400	0.6000	0.6000	0.6000	40,000
Mar 7, 2025	0.6100	0.6100	0.6100	0.6100	0.6100	9,000
Mar 6, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	1,000
Mar 5, 2025	0.6900	0.6900	0.6900	0.6900	0.6900	-
Mar 4, 2025	0.6900	0.6900	0.6900	0.6900	0.6900	-
Mar 3, 2025	0.6900	0.6900	0.6900	0.6900	0.6900	700
Feb 28, 2025	0.6600	0.6700	0.6500	0.6500	0.6500	36,000
Feb 27, 2025	0.7000	0.7200	0.7000	0.7200	0.7200	15,000
Feb 26, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	10,500
Feb 25, 2025	0.6400	0.6500	0.6400	0.6400	0.6400	25,700
Feb 24, 2025	0.6400	0.6700	0.6300	0.6700	0.6700	29,000
Feb 21, 2025	0.6500	0.6500	0.6200	0.6300	0.6300	25,400
Feb 20, 2025	0.6400	0.6500	0.6400	0.6500	0.6500	50,200
Feb 19, 2025	0.5900	0.6400	0.5800	0.6400	0.6400	28,600
Feb 18, 2025	0.5500	0.5900	0.5000	0.5500	0.5500	57,500
Feb 14, 2025	0.5000	0.5500	0.5000	0.5500	0.5500	17,600
Feb 13, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	21,000
Feb 12, 2025	0.5300	0.5300	0.5100	0.5100	0.5100	26,500
Feb 11, 2025	0.5700	0.5700	0.4800	0.5100	0.5100	73,400
Feb 10, 2025	0.5600	0.5900	0.5200	0.5900	0.5900	45,500
Feb 7, 2025	0.4600	0.5600	0.4600	0.5600	0.5600	65,900
Feb 6, 2025	0.4700	0.4700	0.4600	0.4600	0.4600	15,500
Feb 5, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 4, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 3, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	5,000
Jan 31, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	1,500
Jan 30, 2025	0.4600	0.5200	0.4600	0.5000	0.5000	22,500
Jan 29, 2025	0.4700	0.4700	0.4100	0.4400	0.4400	123,500
Jan 28, 2025	0.4900	0.4900	0.4700	0.4700	0.4700	7,000
Jan 27, 2025	0.4700	0.4700	0.4700	0.4700	0.4700	2,100
Jan 24, 2025	0.4900	0.5000	0.4900	0.5000	0.5000	22,000
Jan 23, 2025	0.4900	0.4900	0.4900	0.4900	0.4900	1,000
Jan 22, 2025	0.4800	0.4900	0.4800	0.4800	0.4800	30,900
Jan 21, 2025	0.4700	0.4700	0.4500	0.4700	0.4700	17,500
Jan 20, 2025	0.4400	0.4700	0.4400	0.4700	0.4700	22,500
Jan 17, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jan 16, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jan 15, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	14,000
Jan 14, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jan 13, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	5,000
Jan 10, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	10,500
Jan 9, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 8, 2025	0.4000	0.4000	0.3700	0.3800	0.3800	35,100
Jan 7, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	19,000
Jan 6, 2025	0.4300	0.4300	0.4100	0.4100	0.4100	4,000
Jan 3, 2025	0.4000	0.4400	0.4000	0.4400	0.4400	2,500
Jan 2, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	6,500
Dec 31, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Dec 30, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Dec 27, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	88,500
Dec 24, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	30,500
Dec 23, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Dec 20, 2024	0.4400	0.4600	0.4400	0.4600	0.4600	11,500
Dec 19, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 18, 2024	0.4500	0.4600	0.4000	0.4000	0.4000	37,000
Dec 17, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	1,000
Dec 16, 2024	0.3500	0.4600	0.3500	0.4000	0.4000	58,300
Dec 13, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Dec 12, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	5,000
Dec 11, 2024	0.3400	0.3700	0.3400	0.3700	0.3700	10,000
Dec 10, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	3,000
Dec 9, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Dec 6, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	6,500
Dec 5, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Dec 4, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Dec 3, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Dec 2, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Nov 29, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Nov 28, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Nov 27, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	2,000
Nov 26, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Nov 25, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Nov 22, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,000
Nov 21, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Nov 20, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	8,000
Nov 19, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	5,000
Nov 18, 2024	0.3800	0.3800	0.3500	0.3500	0.3500	10,000
Nov 15, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Nov 14, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,000
Nov 13, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	4,000
Nov 12, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	2,000
Nov 11, 2024	0.3600	0.3800	0.3600	0.3700	0.3700	67,300
Nov 8, 2024	0.3600	0.3700	0.3600	0.3700	0.3700	8,000
Nov 7, 2024	0.4000	0.4000	0.3600	0.3600	0.3600	13,700
Nov 6, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	1,000
Nov 5, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	6,000
Nov 4, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	33,000
Nov 1, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Oct 31, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	1,000
Oct 30, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	19,000
Oct 29, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,500
Oct 28, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Oct 25, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	11,000
Oct 24, 2024	0.4200	0.4200	0.3900	0.3900	0.3900	5,500
Oct 23, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	7,500
Oct 22, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	4,000
Oct 21, 2024	0.4400	0.4400	0.4000	0.4100	0.4100	11,500
Oct 18, 2024	0.4000	0.4500	0.3600	0.4400	0.4400	48,800
Oct 17, 2024	0.4300	0.4300	0.4100	0.4100	0.4100	4,700
Oct 16, 2024	0.4500	0.4900	0.3500	0.4900	0.4900	53,500
Oct 15, 2024	0.4700	0.4700	0.4200	0.4200	0.4200	37,000
Oct 11, 2024	0.4700	0.4700	0.4600	0.4600	0.4600	15,000
Oct 10, 2024	0.4600	0.4700	0.4600	0.4600	0.4600	12,500
Oct 9, 2024	0.4700	0.4700	0.4600	0.4600	0.4600	15,500
Oct 8, 2024	0.4800	0.4800	0.4700	0.4700	0.4700	8,500
Oct 7, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	19,000
Oct 4, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	5,500
Oct 3, 2024	0.4900	0.5000	0.4800	0.4800	0.4800	14,600
Oct 2, 2024	0.4600	0.4900	0.4400	0.4900	0.4900	34,200
Oct 1, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	12,000
Sep 30, 2024	0.4700	0.4700	0.4500	0.4500	0.4500	13,500
Sep 27, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Sep 26, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Sep 25, 2024	0.4400	0.4500	0.4300	0.4500	0.4500	20,500
Sep 24, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	13,500
Sep 23, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Sep 20, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	4,000
Sep 19, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	7,500
Sep 18, 2024	0.4900	0.5000	0.4900	0.5000	0.5000	35,000
Sep 17, 2024	0.5000	0.5200	0.5000	0.5200	0.5200	42,500
Sep 16, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Sep 13, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	1,000
Sep 12, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Sep 11, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Sep 10, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Sep 9, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Sep 6, 2024	0.4600	0.4600	0.4400	0.4600	0.4600	52,500
Sep 5, 2024	0.4600	0.4900	0.4600	0.4900	0.4900	31,500
Sep 4, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Sep 3, 2024	0.5000	0.5000	0.4500	0.4500	0.4500	19,500
Aug 30, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Aug 29, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	12,500
Aug 28, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	25,000
Aug 27, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Aug 26, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	7,500
Aug 23, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	2,000
Aug 22, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Aug 21, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	4,000
Aug 20, 2024	0.4700	0.4700	0.4600	0.4600	0.4600	4,000
Aug 19, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Aug 16, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Aug 15, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	19,500
Aug 14, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Aug 13, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	12,500
Aug 12, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Aug 9, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Aug 8, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	5,000
Aug 7, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Aug 6, 2024	0.4400	0.4400	0.4300	0.4300	0.4300	28,000
Aug 2, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Aug 1, 2024	0.4900	0.4900	0.4400	0.4400	0.4400	45,200
Jul 31, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,500
Jul 30, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jul 29, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jul 26, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	10,000
Jul 25, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jul 24, 2024	0.4700	0.4700	0.4400	0.4500	0.4500	46,600
Jul 23, 2024	0.5000	0.5000	0.4800	0.4800	0.4800	27,000
Jul 22, 2024	0.5400	0.5500	0.5400	0.5500	0.5500	18,000
Jul 19, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jul 18, 2024	0.5000	0.5000	0.4800	0.4800	0.4800	21,500
Jul 17, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	3,000
Jul 16, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 15, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	4,000
Jul 12, 2024	0.4800	0.5000	0.4800	0.5000	0.5000	9,500
Jul 11, 2024	0.4800	0.4900	0.4700	0.4900	0.4900	14,500
Jul 10, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	6,000
Jul 9, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	3,500
Jul 8, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jul 5, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jul 4, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	2,500
Jul 3, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	3,500
Jul 2, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jun 28, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	8,900
Jun 27, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	2,500
Jun 26, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jun 25, 2024	0.4500	0.4500	0.4400	0.4500	0.4500	16,400
Jun 24, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jun 21, 2024	0.4700	0.4700	0.4600	0.4600	0.4600	20,000
Jun 20, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jun 19, 2024	0.4700	0.4700	0.4600	0.4600	0.4600	17,500
Jun 18, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	1,000
Jun 17, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jun 14, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jun 13, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	4,500
Jun 12, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jun 11, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jun 10, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jun 7, 2024	0.4800	0.4800	0.4700	0.4700	0.4700	50,500
Jun 6, 2024	0.5400	0.5400	0.5000	0.5000	0.5000	11,500
Jun 5, 2024	0.5500	0.5600	0.5200	0.5200	0.5200	16,000
Jun 4, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jun 3, 2024	0.5200	0.5800	0.5200	0.5800	0.5800	10,500
May 31, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	300
May 30, 2024	0.5100	0.5200	0.5000	0.5000	0.5000	45,300

AHR.V Amarc Resources Ltd.

0.6300

+5.00%

KNG.V Kingsmen Resources Ltd.

0.9800

0.00%

KC.V Kutcho Copper Corp.

0.1500

0.00%

GRL.V GREENLIGHT METALS INC

0.1900

+31.03%

ISP.CN Inspiration Energy Corp.

0.2050

0.00%

FEO.V Oceanic Iron Ore Corp.

0.2150

0.00%

USGOW U.S. GoldMining Inc.

0.9350

-0.53%

HAN.V Hannan Metals Ltd.

1.1300

+1.80%

BEA.V Belmont Resources Inc.

0.0350

-12.50%

MON.V Montero Mining and Exploration Ltd.

1.8700

-0.53%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Quartz Mountain Resources Ltd. (QZM.V)

Related Tickers