Quebec Innovative Materials Corp. (CSE:QIMC)
Canada
· Delayed Price · Currency is CAD 0.2150
+0.0100 (4.88%)
Aug 15, 2025, 9:30 AM EDT
CSE:QIMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | - | 11.11% | 981,345 |
| 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 |