Quebec Innovative Materials Corp. (CSE:QIMC)
 0.3650
 -0.0100 (-2.67%)
  Oct 31, 2025, 9:54 AM EDT
CSE:QIMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | 10.29% | 916,493 | 
| Oct 29, 2025 | 0.35 | 0.36 | 0.33 | 0.34 | 0.34 | -2.86% | 596,135 | 
| Oct 28, 2025 | 0.31 | 0.35 | 0.30 | 0.35 | 0.35 | 11.11% | 706,621 | 
| Oct 27, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | -1.56% | 830,702 | 
| Oct 24, 2025 | 0.31 | 0.33 | 0.30 | 0.32 | 0.32 | 3.23% | 936,714 | 
| Oct 23, 2025 | 0.33 | 0.33 | 0.29 | 0.31 | 0.31 | - | 1,429,934 | 
| Oct 22, 2025 | 0.34 | 0.34 | 0.30 | 0.31 | 0.31 | -8.82% | 971,022 | 
| Oct 21, 2025 | 0.36 | 0.36 | 0.33 | 0.34 | 0.34 | -6.85% | 750,663 | 
| Oct 20, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 4.29% | 364,956 | 
| Oct 17, 2025 | 0.34 | 0.36 | 0.32 | 0.35 | 0.35 | 4.48% | 710,508 | 
| Oct 16, 2025 | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -8.22% | 793,274 | 
| Oct 15, 2025 | 0.38 | 0.39 | 0.36 | 0.37 | 0.37 | -5.19% | 652,907 | 
| Oct 14, 2025 | 0.39 | 0.40 | 0.37 | 0.39 | 0.39 | 5.48% | 810,414 | 
| Oct 10, 2025 | 0.38 | 0.38 | 0.35 | 0.37 | 0.37 | - | 790,557 | 
| Oct 9, 2025 | 0.38 | 0.40 | 0.37 | 0.37 | 0.37 | -3.95% | 462,832 | 
| Oct 8, 2025 | 0.38 | 0.41 | 0.36 | 0.38 | 0.38 | -2.56% | 929,613 | 
| Oct 7, 2025 | 0.43 | 0.43 | 0.39 | 0.39 | 0.39 | -6.02% | 1,069,318 | 
| Oct 6, 2025 | 0.42 | 0.42 | 0.39 | 0.42 | 0.42 | 1.22% | 523,956 | 
| Oct 3, 2025 | 0.42 | 0.42 | 0.39 | 0.41 | 0.41 | -1.20% | 674,777 | 
| Oct 2, 2025 | 0.40 | 0.42 | 0.38 | 0.42 | 0.42 | 10.67% | 1,048,698 | 
| Oct 1, 2025 | 0.42 | 0.45 | 0.38 | 0.38 | 0.38 | -6.25% | 2,328,922 | 
| Sep 30, 2025 | 0.35 | 0.41 | 0.34 | 0.40 | 0.40 | 19.40% | 2,772,983 | 
| Sep 29, 2025 | 0.34 | 0.35 | 0.32 | 0.34 | 0.34 | -1.47% | 511,030 | 
| Sep 26, 2025 | 0.30 | 0.35 | 0.30 | 0.34 | 0.34 | 11.48% | 4,140,441 | 
| Sep 25, 2025 | 0.35 | 0.35 | 0.30 | 0.31 | 0.31 | -11.59% | 2,858,423 | 
| Sep 24, 2025 | 0.38 | 0.38 | 0.34 | 0.35 | 0.35 | -10.39% | 1,943,351 | 
| Sep 23, 2025 | 0.41 | 0.42 | 0.38 | 0.39 | 0.39 | -8.33% | 778,408 | 
| Sep 22, 2025 | 0.44 | 0.44 | 0.41 | 0.42 | 0.42 | -2.33% | 963,000 | 
| Sep 19, 2025 | 0.42 | 0.43 | 0.40 | 0.43 | 0.43 | 2.38% | 837,724 | 
| Sep 18, 2025 | 0.42 | 0.42 | 0.39 | 0.42 | 0.42 | 1.20% | 555,692 | 
| Sep 17, 2025 | 0.43 | 0.43 | 0.39 | 0.42 | 0.42 | -3.49% | 1,244,436 | 
| Sep 16, 2025 | 0.42 | 0.44 | 0.40 | 0.43 | 0.43 | 7.50% | 1,237,861 | 
| Sep 15, 2025 | 0.40 | 0.42 | 0.38 | 0.40 | 0.40 | 3.90% | 1,088,661 | 
| Sep 12, 2025 | 0.38 | 0.40 | 0.36 | 0.39 | 0.39 | 4.05% | 957,339 | 
| Sep 11, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | -5.13% | 1,047,094 | 
| Sep 10, 2025 | 0.40 | 0.41 | 0.35 | 0.39 | 0.39 | 1.30% | 1,555,765 | 
| Sep 9, 2025 | 0.35 | 0.41 | 0.35 | 0.39 | 0.39 | 10.00% | 2,186,176 | 
| Sep 8, 2025 | 0.33 | 0.35 | 0.32 | 0.35 | 0.35 | 7.69% | 1,156,409 | 
| Sep 5, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | - | 551,628 | 
| Sep 4, 2025 | 0.31 | 0.34 | 0.29 | 0.33 | 0.33 | 3.17% | 2,121,589 | 
| Sep 3, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | 5.00% | 1,535,976 | 
| Sep 2, 2025 | 0.30 | 0.33 | 0.29 | 0.30 | 0.30 | 3.45% | 2,303,771 | 
| Aug 29, 2025 | 0.29 | 0.30 | 0.26 | 0.29 | 0.29 | 3.57% | 1,237,496 | 
| Aug 28, 2025 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | 1.82% | 1,909,936 | 
| Aug 27, 2025 | 0.25 | 0.29 | 0.25 | 0.28 | 0.28 | 5.77% | 2,522,405 | 
| Aug 26, 2025 | 0.24 | 0.26 | 0.22 | 0.26 | 0.26 | 15.56% | 2,066,988 | 
| Aug 25, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | 12.50% | 2,921,465 | 
| Aug 22, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 354,713 | 
| Aug 21, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.13% | 676,728 | 
| Aug 20, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 320,687 |