IQM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	117.05	117.05	115.19	115.19	115.19	-4.13%	3,834
Jun 25, 2026	122.92	122.92	117.51	120.16	120.16	2.34%	3,162
Jun 24, 2026	117.83	119.18	116.03	117.41	117.41	-0.62%	2,963
Jun 23, 2026	119.36	119.86	117.86	118.14	118.14	-6.20%	3,650
Jun 22, 2026	126.21	126.21	124.62	125.95	125.94	1.35%	4,821
Jun 18, 2026	123.46	124.27	122.94	124.27	124.27	4.25%	3,685
Jun 17, 2026	119.89	121.52	119.21	119.21	119.21	0.60%	7,243
Jun 16, 2026	121.88	121.88	118.49	118.49	118.49	-2.46%	2,653
Jun 15, 2026	121.24	121.68	120.36	121.48	121.48	3.92%	3,043
Jun 12, 2026	115.77	117.66	115.77	116.90	116.90	1.38%	165,435
Jun 11, 2026	110.95	115.31	110.95	115.31	115.31	5.94%	51,082
Jun 10, 2026	110.52	112.65	108.36	108.85	108.85	-2.98%	5,345
Jun 9, 2026	117.18	117.18	108.27	112.19	112.19	-1.45%	3,702
Jun 8, 2026	114.17	114.56	113.23	113.84	113.84	2.20%	3,867
Jun 5, 2026	116.21	116.21	110.72	111.39	111.39	-7.99%	4,729
Jun 4, 2026	118.11	121.57	118.11	121.06	121.06	-1.20%	5,108
Jun 3, 2026	123.00	123.33	121.11	122.54	122.54	-0.37%	3,404
Jun 2, 2026	120.14	123.00	120.14	123.00	123.00	3.49%	3,074
Jun 1, 2026	116.41	119.51	116.41	118.85	118.85	1.31%	4,504
May 29, 2026	117.39	117.39	115.94	117.31	117.31	0.36%	3,181
May 28, 2026	115.52	117.37	115.52	116.90	116.90	0.69%	1,819
May 27, 2026	117.91	117.91	115.46	116.10	116.10	-0.72%	1,478
May 26, 2026	116.90	117.31	116.12	116.94	116.94	2.54%	2,720
May 22, 2026	114.66	114.68	114.04	114.04	114.04	0.87%	2,380
May 21, 2026	110.96	113.06	110.96	113.06	113.06	1.97%	3,701
May 20, 2026	109.49	110.98	109.49	110.88	110.88	2.38%	1,637
May 19, 2026	106.01	108.30	105.84	108.30	108.30	-1.02%	2,412
May 18, 2026	112.87	112.87	108.00	109.42	109.42	-2.66%	5,586
May 15, 2026	112.11	113.40	112.11	112.41	112.41	-3.61%	4,590
May 14, 2026	115.48	116.88	115.29	116.62	116.62	1.87%	3,575
May 13, 2026	112.49	114.49	112.49	114.49	114.49	1.58%	1,623
May 12, 2026	112.89	112.89	109.29	112.71	112.71	-1.37%	8,739
May 11, 2026	114.44	115.19	114.20	114.28	114.28	1.95%	4,601
May 8, 2026	111.66	112.51	111.22	112.09	112.09	1.94%	3,278
May 7, 2026	113.88	113.88	109.38	109.96	109.96	-3.21%	5,677
May 6, 2026	111.87	113.61	111.87	113.61	113.61	2.55%	3,566
May 5, 2026	111.28	111.55	110.78	110.78	110.78	1.20%	2,793
May 4, 2026	109.80	109.88	108.52	109.47	109.47	0.46%	3,818
May 1, 2026	108.90	109.16	108.02	108.96	108.96	1.17%	6,736
Apr 30, 2026	106.72	108.05	106.53	107.70	107.70	3.04%	3,388
Apr 29, 2026	103.94	104.52	103.94	104.52	104.52	0.44%	1,930
Apr 28, 2026	104.59	104.71	102.76	104.06	104.06	-3.96%	5,978
Apr 27, 2026	108.06	108.35	106.78	108.35	108.35	0.35%	4,231
Apr 24, 2026	107.95	108.51	106.78	107.97	107.97	1.53%	3,703
Apr 23, 2026	107.04	107.22	105.02	106.34	106.34	-0.08%	6,155
Apr 22, 2026	106.12	106.78	105.53	106.42	106.42	2.26%	6,259
Apr 21, 2026	105.68	105.75	103.90	104.07	104.07	-0.54%	35,642
Apr 20, 2026	104.23	104.64	103.62	104.64	104.64	0.28%	2,950
Apr 17, 2026	103.79	104.35	103.54	104.35	104.35	2.16%	5,435
Apr 16, 2026	101.38	102.14	101.38	102.14	102.14	0.26%	2,128
Apr 15, 2026	101.92	102.16	100.50	101.88	101.88	0.16%	6,388
Apr 14, 2026	100.99	101.75	100.88	101.72	101.72	1.99%	5,344
Apr 13, 2026	98.64	99.74	98.32	99.74	99.74	2.00%	4,171
Apr 10, 2026	97.48	98.13	97.48	97.78	97.78	1.88%	3,860
Apr 9, 2026	95.33	96.02	94.73	95.98	95.98	0.65%	9,315
Apr 8, 2026	96.40	96.40	94.59	95.36	95.36	4.87%	2,883
Apr 7, 2026	89.49	90.93	89.49	90.93	90.93	0.45%	821
Apr 6, 2026	90.62	90.76	89.81	90.52	90.52	0.32%	4,217
Apr 2, 2026	87.77	90.26	87.77	90.23	90.23	0.02%	13,186
Apr 1, 2026	89.87	91.33	89.87	90.21	90.21	1.99%	3,557
Mar 31, 2026	85.81	88.58	85.30	88.45	88.45	6.12%	14,037
Mar 30, 2026	85.39	85.39	82.74	83.35	83.35	-4.15%	5,233
Mar 27, 2026	87.73	87.73	86.77	86.96	86.96	-1.51%	3,242
Mar 26, 2026	91.05	91.05	88.29	88.29	88.29	-5.50%	35,750
Mar 25, 2026	93.23	93.43	93.22	93.43	93.43	0.87%	2,801
Mar 24, 2026	90.99	93.08	90.99	92.62	92.62	0.35%	9,935
Mar 23, 2026	91.02	93.62	91.02	92.30	92.30	2.82%	6,568
Mar 20, 2026	90.66	91.44	89.30	89.77	89.77	-3.66%	10,740
Mar 19, 2026	91.81	93.53	91.80	93.18	93.18	0.87%	17,751
Mar 18, 2026	93.41	93.79	92.38	92.38	92.38	-1.05%	1,218
Mar 17, 2026	92.99	93.51	92.65	93.36	93.36	1.42%	11,989
Mar 16, 2026	91.65	92.61	91.65	92.05	92.05	2.12%	2,457
Mar 13, 2026	90.85	90.85	90.13	90.13	90.13	-0.94%	1,431
Mar 12, 2026	90.13	91.91	90.13	90.99	90.99	-2.27%	1,415
Mar 11, 2026	92.77	93.61	92.77	93.10	93.10	0.71%	7,336
Mar 10, 2026	92.37	93.95	92.37	92.45	92.45	0.32%	2,535
Mar 9, 2026	88.54	92.15	88.54	92.15	92.15	3.45%	3,977
Mar 6, 2026	90.94	90.94	89.08	89.08	89.08	-2.82%	885
Mar 5, 2026	91.66	91.66	91.66	91.66	91.66	-1.22%	613
Mar 4, 2026	92.20	92.79	92.20	92.79	92.79	1.97%	827
Mar 3, 2026	89.44	92.07	89.44	91.00	91.00	-3.14%	7,386
Mar 2, 2026	91.92	94.15	91.92	93.95	93.95	0.25%	131,419
Feb 27, 2026	93.10	93.91	92.67	93.71	93.71	-1.59%	13,865
Feb 26, 2026	96.80	96.80	93.32	95.23	95.23	-1.68%	5,441
Feb 25, 2026	96.85	97.11	96.85	96.86	96.86	1.59%	2,006
Feb 24, 2026	95.08	95.42	95.08	95.34	95.34	1.69%	1,772
Feb 23, 2026	93.90	94.11	93.20	93.76	93.76	-0.94%	3,721
Feb 20, 2026	94.79	95.64	94.43	94.65	94.65	-0.26%	2,664
Feb 19, 2026	93.42	94.89	93.42	94.89	94.89	0.77%	2,484
Feb 18, 2026	94.17	94.17	94.17	94.17	94.17	1.52%	451
Feb 17, 2026	92.00	92.80	92.00	92.76	92.76	0.69%	1,525
Feb 13, 2026	92.78	93.01	92.12	92.12	92.12	0.48%	2,331
Feb 12, 2026	92.11	92.12	91.68	91.68	91.68	-2.61%	1,824
Feb 11, 2026	93.61	94.14	93.34	94.14	94.14	0.67%	2,237
Feb 10, 2026	94.08	94.23	93.51	93.51	93.51	-1.11%	2,132
Feb 9, 2026	94.55	94.92	94.54	94.56	94.56	2.85%	1,975
Feb 6, 2026	89.90	92.17	89.90	91.94	91.94	5.78%	1,980
Feb 5, 2026	86.85	89.12	86.83	86.92	86.92	-1.50%	3,939
Feb 4, 2026	91.27	91.27	86.77	88.24	88.24	-5.00%	4,236
Feb 3, 2026	93.32	93.32	92.14	92.88	92.88	0.95%	1,004