Quebec Innovative Materials Corp. (QIMCF)
OTCMKTS · Delayed Price · Currency is USD
0.2664
-0.0086 (-3.14%)
At close: Oct 15, 2025
QIMCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -9.91% | 80,196 |
| Oct 15, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.13% | 25,364 |
| Oct 14, 2025 | 0.30 | 0.30 | 0.26 | 0.28 | 0.28 | -9.84% | 29,202 |
| Oct 13, 2025 | 0.28 | 0.32 | 0.28 | 0.31 | 0.31 | 15.53% | 61,527 |
| Oct 10, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -2.22% | 45,430 |
| Oct 9, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 107,691 |
| Oct 8, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | -1.23% | 95,280 |
| Oct 7, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | 0.50% | 59,282 |
| Oct 6, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -3.52% | 45,183 |
| Oct 3, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | -0.65% | 87,870 |
| Oct 2, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 3.34% | 25,868 |
| Oct 1, 2025 | 0.30 | 0.31 | 0.28 | 0.28 | 0.28 | 1.71% | 70,158 |
| Sep 30, 2025 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | 18.34% | 101,849 |
| Sep 29, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -1.95% | 49,309 |
| Sep 26, 2025 | 0.23 | 0.25 | 0.21 | 0.24 | 0.24 | 11.66% | 182,703 |
| Sep 25, 2025 | 0.25 | 0.25 | 0.21 | 0.22 | 0.22 | -14.85% | 88,650 |
| Sep 24, 2025 | 0.28 | 0.28 | 0.24 | 0.25 | 0.25 | -10.95% | 252,030 |
| Sep 23, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -6.98% | 74,769 |
| Sep 22, 2025 | 0.35 | 0.35 | 0.30 | 0.31 | 0.31 | -3.92% | 82,274 |
| Sep 19, 2025 | 0.30 | 0.32 | 0.29 | 0.32 | 0.32 | 7.37% | 16,375 |
| Sep 18, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | -1.62% | 244,249 |
| Sep 17, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -4.16% | 81,265 |
| Sep 16, 2025 | 0.33 | 0.33 | 0.30 | 0.32 | 0.32 | 6.92% | 310,285 |
| Sep 15, 2025 | 0.29 | 0.31 | 0.27 | 0.29 | 0.29 | 11.17% | 267,299 |
| Sep 12, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -1.67% | 106,796 |
| Sep 11, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | -3.75% | 191,584 |
| Sep 10, 2025 | 0.30 | 0.30 | 0.26 | 0.28 | 0.28 | 0.21% | 170,774 |
| Sep 9, 2025 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | 11.76% | 196,486 |
| Sep 8, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.84% | 109,109 |
| Sep 5, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -3.03% | 40,886 |
| Sep 4, 2025 | 0.23 | 0.24 | 0.21 | 0.24 | 0.24 | 5.79% | 121,771 |
| Sep 3, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | 2.75% | 204,664 |
| Sep 2, 2025 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | 6.37% | 312,165 |
| Aug 29, 2025 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | -0.29% | 425,026 |
| Aug 28, 2025 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | 2.45% | 176,665 |
| Aug 27, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 13.19% | 98,577 |
| Aug 26, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 7.76% | 60,805 |
| Aug 25, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 12.64% | 134,184 |
| Aug 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.09% | 50,900 |
| Aug 21, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.59% | 7,756 |
| Aug 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.07% | 61,179 |
| Aug 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.16% | 18,900 |
| Aug 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.27% | 2,350 |
| Aug 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.54% | 3,700 |
| Aug 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.00% | 18,576 |
| Aug 13, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -6.19% | 23,061 |
| Aug 12, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 8.04% | 23,824 |
| Aug 11, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -5.73% | 55,031 |
| Aug 8, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -1.01% | 41,401 |
| Aug 7, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 1.02% | 88,925 |