Quebec Innovative Materials Corp. (CSE:QIMC)
Canada · Delayed Price · Currency is CAD 0.3650
-0.0250 (-6.41%)
Sep 11, 2025, 3:59 PM EDT
CSE:QIMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 0.37 | 0.38 | 0.36 | 0.38 | - | -3.85% | 504,637 |
| Sep 10, 2025 | 0.40 | 0.41 | 0.35 | 0.39 | - | 1.30% | 1,555,765 |
| Sep 9, 2025 | 0.35 | 0.41 | 0.35 | 0.39 | - | 10.00% | 2,186,176 |
| Sep 8, 2025 | 0.33 | 0.35 | 0.32 | 0.35 | - | 7.69% | 1,156,409 |
| Sep 5, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | - | - | 551,628 |
| Sep 4, 2025 | 0.31 | 0.34 | 0.29 | 0.33 | - | 3.17% | 2,121,589 |
| Sep 3, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | - | 5.00% | 1,535,976 |
| Sep 2, 2025 | 0.30 | 0.33 | 0.29 | 0.30 | - | 3.45% | 2,303,771 |
| Aug 29, 2025 | 0.29 | 0.30 | 0.26 | 0.29 | - | 3.57% | 1,237,496 |
| Aug 28, 2025 | 0.28 | 0.29 | 0.26 | 0.28 | - | 1.82% | 1,909,936 |
| Aug 27, 2025 | 0.25 | 0.29 | 0.25 | 0.28 | - | 5.77% | 2,522,405 |
| Aug 26, 2025 | 0.24 | 0.26 | 0.22 | 0.26 | - | 15.56% | 2,066,988 |
| Aug 25, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | - | 12.50% | 2,921,465 |
| Aug 22, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -2.44% | 354,713 |
| Aug 21, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 5.13% | 676,728 |
| Aug 20, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | - | 320,687 |
| Aug 19, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -2.50% | 130,109 |
| Aug 18, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -4.76% | 400,262 |
| Aug 15, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | - | 2.44% | 379,785 |
| Aug 14, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | - | 305,605 |
| Aug 13, 2025 | 0.22 | 0.23 | 0.20 | 0.21 | - | -6.82% | 713,331 |
| Aug 12, 2025 | 0.21 | 0.23 | 0.20 | 0.22 | - | 10.00% | 738,036 |
| Aug 11, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | - | -2.44% | 344,913 |
| Aug 8, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 2.50% | 185,631 |
| Aug 7, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -2.44% | 423,055 |
| Aug 6, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | - | 2.50% | 552,686 |
| Aug 5, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | - | 452,333 |
| Aug 1, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | - | 8.11% | 743,564 |
| Jul 31, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -2.63% | 605,531 |
| Jul 30, 2025 | 0.19 | 0.22 | 0.19 | 0.19 | - | 5.56% | 1,772,612 |
| Jul 29, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | - | 192,488 |
| Jul 28, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | - | -5.26% | 318,639 |
| Jul 25, 2025 | 0.19 | 0.20 | 0.17 | 0.19 | - | 5.56% | 1,195,193 |
| Jul 24, 2025 | 0.22 | 0.22 | 0.18 | 0.18 | - | -14.29% | 2,021,188 |
| Jul 23, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | - | -2.33% | 1,557,865 |
| Jul 22, 2025 | 0.22 | 0.22 | 0.19 | 0.22 | - | -6.52% | 2,814,310 |
| Jul 21, 2025 | 0.19 | 0.24 | 0.18 | 0.23 | - | 24.32% | 3,761,598 |
| Jul 18, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | - | 12.12% | 2,100,285 |
| Jul 17, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | - | - | 465,391 |
| Jul 16, 2025 | 0.15 | 0.17 | 0.14 | 0.17 | - | 10.00% | 669,513 |
| Jul 15, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.23% | 376,512 |
| Jul 14, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 6.90% | 1,071,705 |
| Jul 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 209,600 |
| Jul 10, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 3.57% | 625,606 |
| Jul 9, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | - | 230,469 |
| Jul 8, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | - | 54,500 |
| Jul 7, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | - | - | 151,844 |
| Jul 4, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | - | -3.45% | 241,657 |
| Jul 3, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | - | 103,268 |
| Jul 2, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | -3.33% | 381,136 |