Quebec Innovative Materials Corp. (CSE:QIMC)
Canada
· Delayed Price · Currency is CAD 0.1500
+0.0150 (11.11%)
Apr 25, 2025, 4:00 PM EDT
CSE:QIMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | - | 11.11% | 1,236,956 |
| Apr 24, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | - | -6.90% | 925,349 |
| Apr 23, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 3.57% | 892,373 |
| Apr 22, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | - | 709,539 |
| Apr 21, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | - | 1,077,335 |
| Apr 17, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | - | 820,228 |
| Apr 16, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | -9.68% | 1,973,312 |
| Apr 15, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -8.82% | 1,439,020 |
| Apr 14, 2025 | 0.17 | 0.19 | 0.17 | 0.17 | - | 3.03% | 765,923 |
| Apr 11, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | -5.71% | 663,331 |
| Apr 10, 2025 | 0.20 | 0.20 | 0.16 | 0.18 | - | -2.78% | 3,775,071 |
| Apr 9, 2025 | 0.14 | 0.18 | 0.14 | 0.18 | - | 24.14% | 2,025,974 |
| Apr 8, 2025 | 0.16 | 0.17 | 0.14 | 0.15 | - | -3.33% | 1,302,191 |
| Apr 7, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | - | -6.25% | 1,409,231 |
| Apr 4, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | - | -8.57% | 1,019,325 |
| Apr 3, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | -5.41% | 863,361 |
| Apr 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -7.50% | 1,541,241 |
| Apr 1, 2025 | 0.21 | 0.22 | 0.19 | 0.20 | - | - | 1,099,231 |
| Mar 31, 2025 | 0.25 | 0.25 | 0.20 | 0.20 | - | -18.37% | 1,772,014 |
| Mar 28, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | - | - | 2,132,130 |
| Mar 27, 2025 | 0.25 | 0.25 | 0.22 | 0.25 | - | 8.89% | 2,088,753 |
| Mar 26, 2025 | 0.24 | 0.24 | 0.21 | 0.23 | - | -4.26% | 1,048,330 |
| Mar 25, 2025 | 0.26 | 0.27 | 0.23 | 0.24 | - | -6.00% | 2,609,369 |
| Mar 24, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | - | 13.64% | 1,943,588 |
| Mar 21, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | - | -4.35% | 1,412,843 |
| Mar 20, 2025 | 0.20 | 0.24 | 0.20 | 0.23 | - | 21.05% | 2,132,526 |
| Mar 19, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | - | 2.70% | 586,768 |
| Mar 18, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | - | -5.13% | 639,198 |
| Mar 17, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | - | 2.63% | 782,758 |
| Mar 14, 2025 | 0.16 | 0.20 | 0.16 | 0.19 | - | 18.75% | 2,916,299 |
| Mar 13, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | - | -8.57% | 804,559 |
| Mar 12, 2025 | 0.19 | 0.21 | 0.18 | 0.18 | - | 2.94% | 1,794,936 |
| Mar 11, 2025 | 0.14 | 0.18 | 0.13 | 0.17 | - | 30.77% | 2,153,861 |
| Mar 10, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | - | -3.70% | 682,985 |
| Mar 7, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | -3.57% | 1,166,188 |
| Mar 6, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | - | 7.69% | 1,955,152 |
| Mar 5, 2025 | 0.14 | 0.16 | 0.13 | 0.13 | - | 4.00% | 2,550,604 |
| Mar 4, 2025 | 0.17 | 0.17 | 0.13 | 0.13 | - | -26.47% | 5,043,685 |
| Mar 3, 2025 | 0.20 | 0.21 | 0.17 | 0.17 | - | -8.11% | 1,307,961 |
| Feb 28, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -7.50% | 1,049,235 |
| Feb 27, 2025 | 0.26 | 0.26 | 0.20 | 0.20 | - | -21.57% | 3,204,377 |
| Feb 26, 2025 | 0.25 | 0.28 | 0.23 | 0.26 | - | 8.51% | 3,247,748 |
| Feb 25, 2025 | 0.19 | 0.24 | 0.18 | 0.24 | - | 27.03% | 2,353,447 |
| Feb 24, 2025 | 0.20 | 0.20 | 0.16 | 0.19 | - | -2.63% | 3,329,136 |
| Feb 21, 2025 | 0.23 | 0.25 | 0.18 | 0.19 | - | -24.00% | 3,647,251 |
| Feb 20, 2025 | 0.27 | 0.29 | 0.20 | 0.25 | - | -9.09% | 4,720,105 |
| Feb 19, 2025 | 0.22 | 0.29 | 0.21 | 0.28 | - | 27.91% | 5,993,386 |
| Feb 18, 2025 | 0.24 | 0.24 | 0.19 | 0.22 | - | -6.52% | 4,581,915 |
| Feb 14, 2025 | 0.18 | 0.24 | 0.18 | 0.23 | - | 35.29% | 6,872,671 |
| Feb 13, 2025 | 0.15 | 0.18 | 0.14 | 0.17 | - | 17.24% | 6,271,067 |