Other US listings · QZMRF · stock
Quartz Mountain Resources Ltd. (QZMRF) stock price history
Every Other US listings trading session of Quartz Mountain Resources Ltd. from Jan 31, 2003 to Jul 17, 2026: 5,902 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
QZMRF adjusted close, 2003 to 2026
- $2.41
- All time high, 2007
- $0.8442
- 52 week high, $0.2478 low
- 5,902
- Daily sessions since 2003
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
QZMRF key facts
- Quartz Mountain Resources Ltd. (QZMRF) closed at $0.2793 on Jul 17, 2026 on Other US listings.
- QZMRF's all time high close is $2.41, set on Aug 3, 2007; its all time low close is $0.0003 on Mar 9, 2016.
- QZMRF's 52 week range is $0.2478 to $0.8442.
- QZMRF returned -44.0% over the year to Jul 17, 2026 and +59.4% over five years.
- Over ten years QZMRF returned +299%, +14.8% a year compounded.
- QZMRF's deepest drawdown was -100.0% from Aug 15, 2007 to Mar 9, 2016.
- DataCedar holds 5,902 daily sessions of QZMRF history from Jan 31, 2003, adjusted for splits and dividends, served by the API under a key.
QZMRF price chart, 2003 to 2026
QZMRF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -34.0% |
| 3 months | -49.2% |
| 6 months | -56.8% |
| Year to date | -54.2% |
| 1 year | -44.0% |
| 3 years | +55.3% |
| 5 years | +59.4% |
| 10 years | +299.0% |
| Since Jan 31, 2003 | +4.7% |
| Compound annual growth, 23.5 years | +0.2% |
QZMRF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $2.41 on Aug 3, 2007
- All time low close
- $0.0003 on Mar 9, 2016
- 52 week high
- $0.8442 on Jan 29, 2026
- 52 week low
- $0.2478 on Jul 15, 2026
- Deepest drawdown
- -100.0% from Aug 15, 2007 to Mar 9, 2016, not yet recovered
- Best single session
- +61,962% on May 25, 2018
- Worst single session
- -99.9% on Oct 1, 2021
- Volatility, 1 year annualised
- 95.3%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2018, +30,931%
- Worst calendar year
- 2017, -100%
QZMRF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Jan 31, 2003; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.7021 | $0.8442 | $0.2478 | $0.2793 | -55.6% | 7.3M | 135 |
| 2025 | $0.4000 | $0.7154 | $0.0400 | $0.6285 | +199.3% | 2.9M | 250 |
| 2024 | $0.1050 | $0.5600 | $0.1050 | $0.2100 | +100.0% | 238.7K | 252 |
| 2023 | $0.0218 | $0.2000 | $0.0150 | $0.1050 | +381.7% | 31.7K | 250 |
| 2022 | $0.1648 | $0.2607 | $0.0211 | $0.0218 | -86.8% | 47.7K | 251 |
| 2021 | $0.1090 | $0.2900 | $0.0003 | $0.1648 | +51.2% | 134K | 252 |
| 2020 | $0.0430 | $0.1774 | $0.0430 | $0.1090 | +153.5% | 53.5K | 253 |
| 2019 | $0.1033 | $0.1033 | $0.0430 | $0.0430 | -58.4% | 19.5K | 252 |
| 2018 | $0.0003 | $0.2331 | $0.0003 | $0.1033 | +30,931% | 3K | 251 |
| 2017 | $0.1207 | $0.4000 | $0.0003 | $0.0003 | -99.7% | 8.2K | 251 |
| 2016 | $0.0150 | $0.1457 | $0.0003 | $0.1207 | +704.4% | 2.2K | 252 |
| 2015 | $0.0930 | $0.0930 | $0.0150 | $0.0150 | -83.9% | 2.1K | 252 |
| 2014 | $0.2067 | $0.2213 | $0.0930 | $0.0930 | -55.0% | 2.4K | 252 |
| 2013 | $0.5467 | $0.8033 | $0.2067 | $0.2067 | -62.2% | 1.7K | 252 |
| 2012 | $0.5467 | $0.5467 | $0.5467 | $0.5467 | 0.0% | 0 | 250 |
| 2011 | $0.5467 | $0.5467 | $0.5467 | $0.5467 | 0.0% | 0 | 252 |
| 2010 | $0.8067 | $0.8067 | $0.5293 | $0.5467 | -32.2% | 1K | 252 |
| 2009 | $0.3410 | $0.9893 | $0.2633 | $0.8067 | +136.6% | 6.1K | 252 |
| 2008 | $1.57 | $1.67 | $0.2610 | $0.3410 | -78.3% | 8K | 253 |
| 2007 | $1.03 | $10.57 | $0.9597 | $1.57 | +52.1% | 21.3K | 251 |
| 2006 | $1.03 | $2.27 | $0.9567 | $1.03 | 0.0% | 153.9K | 251 |
| 2005 | $1.07 | $1.09 | $0.6167 | $1.03 | -3.1% | 48.3K | 252 |
| 2004 | $0.4333 | $1.63 | $0.4333 | $1.07 | +146.2% | 143.1K | 252 |
| 2003 | $0.2667 | $0.7067 | $0.2333 | $0.4333 | n/a | 32.5K | 232 |
QZMRF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.2793 | -26.2% |
| June 2026 | $0.3785 | -18.0% |
| May 2026 | $0.4615 | -12.0% |
| April 2026 | $0.5242 | +11.9% |
| March 2026 | $0.4686 | -34.1% |
| February 2026 | $0.7109 | +8.8% |
| January 2026 | $0.6536 | +4.0% |
| December 2025 | $0.6285 | +65.6% |
| November 2025 | $0.3796 | -6.4% |
| October 2025 | $0.4057 | -28.8% |
| September 2025 | $0.5700 | +13.8% |
| August 2025 | $0.5007 | +14.3% |
About the QZMRF data
Daily bars. 5,902 sessions from Jan 31, 2003 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 31, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/QZMRF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
QZMRF share price history
