Quebec Innovative Materials Corp. (CSE:QIMC)
Canada
· Delayed Price · Currency is CAD 0.1500
0.00 (0.00%)
Jun 6, 2025, 4:00 PM EDT
CSE:QIMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | - | - | 215,474 |
| Jun 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 211,896 |
| Jun 4, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -6.25% | 484,034 |
| Jun 3, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 6.67% | 416,885 |
| Jun 2, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | - | 3.45% | 479,765 |
| May 30, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | - | -3.33% | 703,494 |
| May 29, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.23% | 503,677 |
| May 28, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | - | 399,424 |
| May 27, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | - | 10.71% | 526,669 |
| May 26, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | -6.67% | 1,090,441 |
| May 23, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | - | -14.29% | 2,106,898 |
| May 22, 2025 | 0.20 | 0.20 | 0.17 | 0.18 | - | -12.50% | 2,351,071 |
| May 21, 2025 | 0.18 | 0.20 | 0.17 | 0.20 | - | 17.65% | 1,037,615 |
| May 20, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | - | -2.86% | 829,349 |
| May 16, 2025 | 0.19 | 0.21 | 0.18 | 0.18 | - | -7.89% | 2,281,730 |
| May 15, 2025 | 0.18 | 0.20 | 0.17 | 0.19 | - | 11.76% | 2,376,918 |
| May 14, 2025 | 0.15 | 0.18 | 0.14 | 0.17 | - | 17.24% | 1,726,770 |
| May 13, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.33% | 1,272,339 |
| May 12, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 7.14% | 628,565 |
| May 9, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | - | 3.70% | 766,582 |
| May 8, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | - | 318,459 |
| May 7, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | -3.57% | 436,312 |
| May 6, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | - | 3.70% | 1,116,218 |
| May 5, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | -3.57% | 866,450 |
| May 2, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | - | -3.45% | 1,491,959 |
| May 1, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | - | 20.83% | 918,887 |
| Apr 30, 2025 | 0.14 | 0.15 | 0.12 | 0.12 | - | -14.29% | 1,399,714 |
| Apr 29, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.67% | 601,379 |
| Apr 28, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | - | 474,806 |
| 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 |