Quebec Innovative Materials Corp. (CSE:QIMC)
Canada · Delayed Price · Currency is CAD 0.7300
+0.0600 (8.96%)
At close: May 1, 2026
CSE:QIMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 0.66 | 0.75 | 0.63 | 0.73 | 0.73 | 8.96% | 2,144,088 |
| Apr 30, 2026 | 0.77 | 0.77 | 0.67 | 0.67 | 0.67 | -14.10% | 1,220,882 |
| Apr 29, 2026 | 0.76 | 0.78 | 0.74 | 0.78 | 0.78 | 9.86% | 1,505,962 |
| Apr 28, 2026 | 0.77 | 0.78 | 0.70 | 0.71 | 0.71 | -5.33% | 831,960 |
| Apr 27, 2026 | 0.78 | 0.78 | 0.75 | 0.75 | 0.75 | -3.85% | 898,630 |
| Apr 24, 2026 | 0.80 | 0.80 | 0.76 | 0.78 | 0.78 | -2.50% | 660,322 |
| Apr 23, 2026 | 0.80 | 0.80 | 0.77 | 0.80 | 0.80 | - | 591,349 |
| Apr 22, 2026 | 0.80 | 0.82 | 0.78 | 0.80 | 0.80 | - | 864,815 |
| Apr 21, 2026 | 0.83 | 0.83 | 0.79 | 0.80 | 0.80 | -2.44% | 386,842 |
| Apr 20, 2026 | 0.81 | 0.84 | 0.79 | 0.82 | 0.82 | 3.80% | 631,182 |
| Apr 17, 2026 | 0.81 | 0.82 | 0.78 | 0.79 | 0.79 | -2.47% | 543,667 |
| Apr 16, 2026 | 0.83 | 0.83 | 0.78 | 0.81 | 0.81 | - | 640,714 |
| Apr 15, 2026 | 0.80 | 0.84 | 0.80 | 0.81 | 0.81 | 2.53% | 1,317,177 |
| Apr 14, 2026 | 0.86 | 0.87 | 0.79 | 0.79 | 0.79 | -25.47% | 5,125,456 |
| Apr 13, 2026 | 1.12 | 1.12 | 0.94 | 1.06 | 1.06 | -6.19% | 1,819,850 |
| Apr 10, 2026 | 1.18 | 1.20 | 1.09 | 1.13 | 1.13 | -4.24% | 652,268 |
| Apr 9, 2026 | 1.23 | 1.24 | 1.11 | 1.18 | 1.18 | -4.07% | 716,921 |
| Apr 8, 2026 | 1.30 | 1.40 | 1.19 | 1.23 | 1.23 | -3.91% | 1,388,497 |
| Apr 7, 2026 | 1.35 | 1.36 | 1.23 | 1.28 | 1.28 | -10.49% | 1,138,419 |
| Apr 6, 2026 | 1.15 | 1.43 | 1.10 | 1.43 | 1.43 | 25.44% | 2,467,231 |
| Apr 2, 2026 | 1.06 | 1.16 | 0.97 | 1.14 | 1.14 | 8.57% | 1,401,914 |
| Apr 1, 2026 | 1.05 | 1.10 | 1.03 | 1.05 | 1.05 | -4.55% | 628,595 |
| Mar 31, 2026 | 1.00 | 1.10 | 0.96 | 1.10 | 1.10 | 13.40% | 1,382,740 |
| Mar 30, 2026 | 1.15 | 1.17 | 0.96 | 0.97 | 0.97 | -16.38% | 1,041,638 |
| Mar 27, 2026 | 1.18 | 1.18 | 1.03 | 1.16 | 1.16 | 2.65% | 1,300,862 |
| Mar 26, 2026 | 1.21 | 1.24 | 1.12 | 1.13 | 1.13 | -7.38% | 912,247 |
| Mar 25, 2026 | 1.20 | 1.27 | 1.14 | 1.22 | 1.22 | 7.96% | 606,161 |
| Mar 24, 2026 | 1.25 | 1.28 | 1.12 | 1.13 | 1.13 | -4.24% | 1,019,945 |
| Mar 23, 2026 | 1.01 | 1.27 | 1.00 | 1.18 | 1.18 | 15.69% | 2,365,184 |
| Mar 20, 2026 | 1.52 | 1.52 | 0.93 | 1.02 | 1.02 | -29.66% | 5,022,631 |
| Mar 19, 2026 | 1.70 | 1.75 | 1.44 | 1.45 | 1.45 | 2.84% | 2,638,109 |
| Mar 18, 2026 | 1.70 | 1.74 | 1.38 | 1.41 | 1.41 | -18.97% | 2,984,395 |
| Mar 17, 2026 | 1.90 | 2.00 | 1.67 | 1.74 | 1.74 | -6.95% | 1,663,392 |
| Mar 16, 2026 | 1.90 | 2.06 | 1.76 | 1.87 | 1.87 | 3.89% | 1,310,518 |
| Mar 13, 2026 | 2.02 | 2.05 | 1.70 | 1.80 | 1.80 | -13.88% | 2,494,887 |
| Mar 12, 2026 | 2.20 | 2.33 | 2.06 | 2.09 | 2.09 | -6.70% | 2,181,193 |
| Mar 11, 2026 | 2.08 | 2.28 | 1.94 | 2.24 | 2.24 | 14.87% | 2,755,898 |
| Mar 10, 2026 | 1.94 | 2.37 | 1.65 | 1.95 | 1.95 | 1.04% | 4,771,769 |
| Mar 9, 2026 | 1.46 | 1.95 | 1.39 | 1.93 | 1.93 | 34.03% | 3,247,664 |
| Mar 6, 2026 | 1.32 | 1.44 | 1.28 | 1.44 | 1.44 | 9.09% | 1,016,208 |
| Mar 5, 2026 | 1.28 | 1.37 | 1.26 | 1.32 | 1.32 | 5.60% | 992,019 |
| Mar 4, 2026 | 1.37 | 1.50 | 1.20 | 1.25 | 1.25 | -9.42% | 2,873,987 |
| Mar 3, 2026 | 1.25 | 1.41 | 1.15 | 1.38 | 1.38 | 9.52% | 1,972,483 |
| Mar 2, 2026 | 1.09 | 1.35 | 1.07 | 1.26 | 1.26 | 18.87% | 1,877,974 |
| Feb 27, 2026 | 0.95 | 1.06 | 0.92 | 1.06 | 1.06 | 13.98% | 1,449,402 |
| Feb 26, 2026 | 0.85 | 0.96 | 0.84 | 0.93 | 0.93 | 12.05% | 1,471,573 |
| Feb 25, 2026 | 0.83 | 0.85 | 0.78 | 0.83 | 0.83 | 3.75% | 285,799 |
| Feb 24, 2026 | 0.71 | 0.83 | 0.67 | 0.80 | 0.80 | 11.11% | 1,040,561 |
| Feb 23, 2026 | 0.72 | 0.72 | 0.70 | 0.72 | 0.72 | -4.00% | 354,286 |
| Feb 20, 2026 | 0.76 | 0.78 | 0.74 | 0.75 | 0.75 | -3.85% | 296,950 |