Quartz Mountain Resources Ltd. QZM
TSXV · Canada · Non-Energy Minerals
CAD 0.4000+0.03 (+8.11%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 0.40 | +8.11% | CAD 0.44 | CAD 0.44 | CAD 0.40 | 2.65K |
| 2026-10-01 | CAD 0.37 | -7.50% | CAD 0.36 | CAD 0.37 | CAD 0.36 | 8.70K |
| 2026-09-30 | CAD 0.40 | 0.00% | CAD 0.40 | CAD 0.40 | CAD 0.40 | 0 |
| 2026-09-29 | CAD 0.40 | +2.56% | CAD 0.40 | CAD 0.40 | CAD 0.40 | 5.00K |
| 2026-09-28 | CAD 0.39 | -2.50% | CAD 0.40 | CAD 0.40 | CAD 0.39 | 7.60K |
| 2026-09-25 | CAD 0.40 | 0.00% | CAD 0.40 | CAD 0.40 | CAD 0.40 | 7.00K |
| 2026-09-24 | CAD 0.40 | -4.76% | CAD 0.40 | CAD 0.40 | CAD 0.40 | 25.40K |
| 2026-09-23 | CAD 0.42 | -2.33% | CAD 0.42 | CAD 0.42 | CAD 0.42 | 1.50K |
| 2026-09-22 | CAD 0.43 | 0.00% | CAD 0.43 | CAD 0.43 | CAD 0.43 | 0 |
| 2026-09-21 | CAD 0.43 | +2.38% | CAD 0.42 | CAD 0.43 | CAD 0.42 | 9.00K |
| 2026-09-18 | CAD 0.42 | 0.00% | CAD 0.41 | CAD 0.42 | CAD 0.41 | 6.50K |
| 2026-09-17 | CAD 0.42 | +2.44% | CAD 0.42 | CAD 0.42 | CAD 0.42 | 15.00K |
| 2026-09-16 | CAD 0.41 | 0.00% | CAD 0.41 | CAD 0.41 | CAD 0.41 | 0 |
| 2026-09-15 | CAD 0.41 | +2.50% | CAD 0.39 | CAD 0.41 | CAD 0.39 | 20.50K |
| 2026-09-14 | CAD 0.40 | 0.00% | CAD 0.41 | CAD 0.41 | CAD 0.38 | 17.00K |
| 2026-09-11 | CAD 0.40 | -2.44% | CAD 0.40 | CAD 0.40 | CAD 0.40 | 7.00K |
| 2026-09-10 | CAD 0.41 | -4.65% | CAD 0.41 | CAD 0.41 | CAD 0.41 | 17.10K |
| 2026-09-09 | CAD 0.43 | 0.00% | CAD 0.43 | CAD 0.43 | CAD 0.43 | 14.00K |
| 2026-09-08 | CAD 0.43 | 0.00% | CAD 0.43 | CAD 0.43 | CAD 0.43 | 0 |
| 2026-09-04 | CAD 0.43 | -2.27% | CAD 0.42 | CAD 0.43 | CAD 0.42 | 16.50K |
| 2026-09-03 | CAD 0.44 | +2.33% | CAD 0.44 | CAD 0.45 | CAD 0.44 | 82.00K |
| 2026-09-02 | CAD 0.43 | -12.24% | CAD 0.46 | CAD 0.46 | CAD 0.43 | 36.80K |
| 2026-09-01 | CAD 0.49 | -5.77% | CAD 0.49 | CAD 0.49 | CAD 0.49 | 3.60K |
| 2026-08-31 | CAD 0.52 | +4.00% | CAD 0.51 | CAD 0.52 | CAD 0.50 | 31.30K |
| 2026-08-28 | CAD 0.50 | +13.64% | CAD 0.43 | CAD 0.50 | CAD 0.43 | 52.10K |
| 2026-08-27 | CAD 0.44 | 0.00% | CAD 0.44 | CAD 0.44 | CAD 0.44 | 0 |
| 2026-08-26 | CAD 0.44 | 0.00% | CAD 0.44 | CAD 0.44 | CAD 0.44 | 1.00K |
| 2026-08-25 | CAD 0.44 | +7.32% | CAD 0.44 | CAD 0.46 | CAD 0.44 | 28.10K |
| 2026-08-24 | CAD 0.41 | -2.38% | CAD 0.41 | CAD 0.41 | CAD 0.41 | 3.50K |
| 2026-08-21 | CAD 0.42 | 0.00% | CAD 0.42 | CAD 0.42 | CAD 0.42 | 5.00K |
| 2026-08-20 | CAD 0.42 | -14.29% | CAD 0.47 | CAD 0.47 | CAD 0.42 | 89.10K |
| 2026-08-19 | CAD 0.49 | +4.26% | CAD 0.49 | CAD 0.50 | CAD 0.49 | 36.00K |
| 2026-08-18 | CAD 0.47 | 0.00% | CAD 0.48 | CAD 0.48 | CAD 0.47 | 33.20K |
| 2026-08-17 | CAD 0.47 | -2.08% | CAD 0.47 | CAD 0.47 | CAD 0.47 | 1.20K |
| 2026-08-14 | CAD 0.48 | 0.00% | CAD 0.48 | CAD 0.48 | CAD 0.48 | 10.00K |
| 2026-08-13 | CAD 0.48 | +6.67% | CAD 0.45 | CAD 0.48 | CAD 0.43 | 37.60K |
| 2026-08-12 | CAD 0.45 | 0.00% | CAD 0.43 | CAD 0.45 | CAD 0.42 | 27.00K |
| 2026-08-11 | CAD 0.45 | +4.65% | CAD 0.45 | CAD 0.45 | CAD 0.45 | 2.00K |
| 2026-08-10 | CAD 0.43 | +2.38% | CAD 0.42 | CAD 0.43 | CAD 0.42 | 27.00K |
| 2026-08-07 | CAD 0.42 | +5.00% | CAD 0.40 | CAD 0.42 | CAD 0.40 | 20.90K |
| 2026-08-06 | CAD 0.40 | -6.98% | CAD 0.40 | CAD 0.40 | CAD 0.40 | 16.20K |
| 2026-08-05 | CAD 0.43 | +13.16% | CAD 0.38 | CAD 0.43 | CAD 0.38 | 40.70K |
| 2026-08-04 | CAD 0.38 | -5.00% | CAD 0.38 | CAD 0.42 | CAD 0.34 | 126.50K |
| 2026-07-31 | CAD 0.40 | 0.00% | CAD 0.40 | CAD 0.40 | CAD 0.40 | 0 |
| 2026-07-30 | CAD 0.40 | +8.11% | CAD 0.39 | CAD 0.40 | CAD 0.39 | 23.50K |
| 2026-07-29 | CAD 0.37 | 0.00% | CAD 0.37 | CAD 0.37 | CAD 0.37 | 0 |
| 2026-07-28 | CAD 0.37 | 0.00% | CAD 0.37 | CAD 0.37 | CAD 0.37 | 0 |
| 2026-07-27 | CAD 0.37 | +5.71% | CAD 0.37 | CAD 0.37 | CAD 0.37 | 12.50K |
| 2026-07-24 | CAD 0.35 | +6.06% | CAD 0.35 | CAD 0.35 | CAD 0.35 | 1.00K |
| 2026-07-23 | CAD 0.33 | +3.13% | CAD 0.33 | CAD 0.33 | CAD 0.33 | 26.00K |
| 2026-07-22 | CAD 0.32 | -15.79% | CAD 0.37 | CAD 0.37 | CAD 0.32 | 67.20K |
| 2026-07-21 | CAD 0.38 | +2.70% | CAD 0.37 | CAD 0.38 | CAD 0.35 | 21.00K |
| 2026-07-20 | CAD 0.37 | -2.63% | CAD 0.38 | CAD 0.38 | CAD 0.37 | 7.80K |
| 2026-07-17 | CAD 0.38 | -5.00% | CAD 0.41 | CAD 0.41 | CAD 0.38 | 37.20K |
| 2026-07-16 | CAD 0.40 | 0.00% | CAD 0.40 | CAD 0.40 | CAD 0.40 | 0 |
| 2026-07-15 | CAD 0.40 | -9.09% | CAD 0.41 | CAD 0.42 | CAD 0.40 | 27.50K |
| 2026-07-14 | CAD 0.44 | 0.00% | CAD 0.44 | CAD 0.44 | CAD 0.44 | 0 |
| 2026-07-13 | CAD 0.44 | +4.76% | CAD 0.46 | CAD 0.46 | CAD 0.44 | 21.00K |
| 2026-07-10 | CAD 0.42 | -10.64% | CAD 0.45 | CAD 0.48 | CAD 0.39 | 67.00K |
| 2026-07-09 | CAD 0.47 | -2.08% | CAD 0.48 | CAD 0.48 | CAD 0.47 | 62.20K |
| 2026-07-08 | CAD 0.48 | -4.00% | CAD 0.50 | CAD 0.50 | CAD 0.48 | 49.30K |
| 2026-07-07 | CAD 0.50 | -5.66% | CAD 0.54 | CAD 0.54 | CAD 0.49 | 43.80K |
| 2026-07-06 | CAD 0.53 | -3.64% | CAD 0.54 | CAD 0.54 | CAD 0.53 | 24.00K |
| 2026-07-03 | CAD 0.55 | 0.00% | CAD 0.55 | CAD 0.55 | CAD 0.55 | 0 |
| 2026-07-02 | CAD 0.55 | 0.00% | CAD 0.55 | CAD 0.55 | CAD 0.55 | 36.10K |
| 2026-06-30 | CAD 0.55 | 0.00% | CAD 0.55 | CAD 0.55 | CAD 0.55 | 0 |
| 2026-06-29 | CAD 0.55 | +1.85% | CAD 0.55 | CAD 0.55 | CAD 0.55 | 700 |
| 2026-06-26 | CAD 0.54 | 0.00% | CAD 0.54 | CAD 0.54 | CAD 0.54 | 0 |
| 2026-06-25 | CAD 0.54 | -1.82% | CAD 0.56 | CAD 0.56 | CAD 0.54 | 40.50K |
| 2026-06-24 | CAD 0.55 | -5.17% | CAD 0.59 | CAD 0.59 | CAD 0.55 | 38.10K |
| 2026-06-23 | CAD 0.58 | 0.00% | CAD 0.57 | CAD 0.58 | CAD 0.57 | 5.50K |
| 2026-06-22 | CAD 0.58 | 0.00% | CAD 0.58 | CAD 0.58 | CAD 0.58 | 3.30K |
| 2026-06-19 | CAD 0.58 | 0.00% | CAD 0.58 | CAD 0.58 | CAD 0.58 | 1.50K |
| 2026-06-18 | CAD 0.58 | +5.45% | CAD 0.58 | CAD 0.58 | CAD 0.57 | 16.70K |
| 2026-06-17 | CAD 0.55 | 0.00% | CAD 0.56 | CAD 0.56 | CAD 0.55 | 3.70K |
| 2026-06-16 | CAD 0.55 | -5.17% | CAD 0.57 | CAD 0.61 | CAD 0.53 | 127.50K |
| 2026-06-15 | CAD 0.58 | +9.43% | CAD 0.53 | CAD 0.59 | CAD 0.53 | 28.60K |
| 2026-06-12 | CAD 0.53 | +6.00% | CAD 0.50 | CAD 0.53 | CAD 0.50 | 20.00K |
| 2026-06-11 | CAD 0.50 | +2.04% | CAD 0.50 | CAD 0.50 | CAD 0.50 | 22.50K |
| 2026-06-10 | CAD 0.49 | -5.77% | CAD 0.53 | CAD 0.53 | CAD 0.49 | 30.10K |
| 2026-06-09 | CAD 0.52 | -1.89% | CAD 0.55 | CAD 0.58 | CAD 0.52 | 68.90K |
| 2026-06-08 | CAD 0.53 | -1.85% | CAD 0.67 | CAD 0.67 | CAD 0.51 | 78.60K |
| 2026-06-05 | CAD 0.54 | -10.00% | CAD 0.60 | CAD 0.60 | CAD 0.48 | 259.30K |
| 2026-06-04 | CAD 0.60 | -3.23% | CAD 0.62 | CAD 0.62 | CAD 0.60 | 22.40K |
| 2026-06-03 | CAD 0.62 | -3.12% | CAD 0.63 | CAD 0.63 | CAD 0.62 | 32.20K |
| 2026-06-02 | CAD 0.64 | -7.25% | CAD 0.65 | CAD 0.65 | CAD 0.63 | 16.50K |
| 2026-06-01 | CAD 0.69 | +6.15% | CAD 0.65 | CAD 0.69 | CAD 0.64 | 13.70K |
| 2026-05-29 | CAD 0.65 | +3.17% | CAD 0.65 | CAD 0.65 | CAD 0.64 | 22.60K |
| 2026-05-28 | CAD 0.63 | 0.00% | CAD 0.63 | CAD 0.63 | CAD 0.62 | 37.40K |
| 2026-05-27 | CAD 0.63 | -5.97% | CAD 0.63 | CAD 0.63 | CAD 0.63 | 500 |