Quebec Innovative Materials Corp. (CSE:QIMC)
Canada
· Delayed Price · Currency is CAD 0.1350
0.00 (0.00%)
Jun 27, 2025, 4:00 PM EDT
CSE:QIMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | - | - | 461,253 |
| Jun 26, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | -3.57% | 532,333 |
| Jun 25, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | - | - | 927,774 |
| Jun 24, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | - | -3.45% | 603,508 |
| Jun 23, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | - | -3.33% | 898,905 |
| Jun 20, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | - | 3.45% | 357,703 |
| Jun 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 98,204 |
| Jun 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 386,013 |
| Jun 17, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -6.45% | 506,725 |
| Jun 16, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | 3.33% | 395,020 |
| Jun 13, 2025 | 0.15 | 0.17 | 0.14 | 0.15 | - | 3.45% | 1,981,770 |
| Jun 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 292,540 |
| Jun 11, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | - | - | 395,846 |
| Jun 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.33% | 224,435 |
| Jun 9, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | - | 450,933 |
| 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 |