Skip to main content
Quebec Innovative Materials Corp. (CSE:QIMC)
Canada flag Canada · Delayed Price · Currency is CAD
0.480
-0.020 (-4.00%)
At close: Dec 5, 2025

CSE:QIMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.500.500.470.480.48-4.00%331,804
Dec 4, 20250.520.520.490.500.50-3.85%439,483
Dec 3, 20250.540.540.510.520.52-1.89%551,695
Dec 2, 20250.520.540.500.530.531.92%468,052
Dec 1, 20250.540.540.500.520.52-3.70%618,092
Nov 28, 20250.510.560.510.540.548.00%1,216,696
Nov 27, 20250.520.520.490.500.50-1.96%483,364
Nov 26, 20250.480.530.480.510.5112.09%1,513,261
Nov 25, 20250.440.460.430.460.464.60%684,165
Nov 24, 20250.440.470.430.440.444.82%667,519
Nov 21, 20250.410.430.410.420.42-645,153
Nov 20, 20250.430.460.420.420.42-2.35%628,727
Nov 19, 20250.470.470.420.430.43-8.60%802,548
Nov 18, 20250.460.470.450.470.47-152,580
Nov 17, 20250.460.500.460.470.471.09%676,551
Nov 14, 20250.450.460.410.460.46-1.08%1,152,505
Nov 13, 20250.500.510.450.470.47-10.58%875,650
Nov 12, 20250.470.530.440.520.529.47%1,783,322
Nov 11, 20250.510.510.460.480.48-5.00%993,365
Nov 10, 20250.400.500.380.500.5020.48%4,062,806
Nov 7, 20250.410.420.400.420.421.22%944,661
Nov 6, 20250.410.430.400.410.415.13%1,668,995
Nov 5, 20250.390.400.390.390.392.63%665,571
Nov 4, 20250.390.400.380.380.38-1.30%923,148
Nov 3, 20250.380.390.360.390.391.32%375,164
Oct 31, 20250.380.380.360.380.381.33%457,772
Oct 30, 20250.350.380.350.380.3810.29%916,493
Oct 29, 20250.350.360.330.340.34-2.86%596,135
Oct 28, 20250.310.350.300.350.3511.11%706,621
Oct 27, 20250.310.320.300.320.32-1.56%830,702
Oct 24, 20250.310.330.300.320.323.23%936,714
Oct 23, 20250.330.330.290.310.31-1,429,934
Oct 22, 20250.340.340.300.310.31-8.82%971,022
Oct 21, 20250.360.360.330.340.34-6.85%750,663
Oct 20, 20250.350.370.350.370.374.29%364,956
Oct 17, 20250.340.360.320.350.354.48%710,508
Oct 16, 20250.370.370.340.340.34-8.22%793,274
Oct 15, 20250.380.390.360.370.37-5.19%652,907
Oct 14, 20250.390.400.370.390.395.48%810,414
Oct 10, 20250.380.380.350.370.37-790,557
Oct 9, 20250.380.400.370.370.37-3.95%462,832
Oct 8, 20250.380.410.360.380.38-2.56%929,613
Oct 7, 20250.430.430.390.390.39-6.02%1,069,318
Oct 6, 20250.420.420.390.420.421.22%523,956
Oct 3, 20250.420.420.390.410.41-1.20%674,777
Oct 2, 20250.400.420.380.420.4210.67%1,048,698
Oct 1, 20250.420.450.380.380.38-6.25%2,328,922
Sep 30, 20250.350.410.340.400.4019.40%2,772,983
Sep 29, 20250.340.350.320.340.34-1.47%511,030
Sep 26, 20250.300.350.300.340.3411.48%4,140,441
Sep 25, 20250.350.350.300.310.31-11.59%2,858,423
Sep 24, 20250.380.380.340.350.35-10.39%1,943,351
Sep 23, 20250.410.420.380.390.39-8.33%778,408
Sep 22, 20250.440.440.410.420.42-2.33%963,000
Sep 19, 20250.420.430.400.430.432.38%837,724
Sep 18, 20250.420.420.390.420.421.20%555,692
Sep 17, 20250.430.430.390.420.42-3.49%1,244,436
Sep 16, 20250.420.440.400.430.437.50%1,237,861
Sep 15, 20250.400.420.380.400.403.90%1,088,661
Sep 12, 20250.380.400.360.390.394.05%957,339
Sep 11, 20250.370.380.360.370.37-5.13%1,047,094
Sep 10, 20250.400.410.350.390.391.30%1,555,765
Sep 9, 20250.350.410.350.390.3910.00%2,186,176
Sep 8, 20250.330.350.320.350.357.69%1,156,409
Sep 5, 20250.340.340.320.330.33-551,628
Sep 4, 20250.310.340.290.330.333.17%2,121,589
Sep 3, 20250.320.330.310.320.325.00%1,535,976
Sep 2, 20250.300.330.290.300.303.45%2,303,771
Aug 29, 20250.290.300.260.290.293.57%1,237,496
Aug 28, 20250.280.290.260.280.281.82%1,909,936
Aug 27, 20250.250.290.250.280.285.77%2,522,405
Aug 26, 20250.240.260.220.260.2615.56%2,066,988
Aug 25, 20250.240.250.230.230.2312.50%2,921,465
Aug 22, 20250.210.210.200.200.20-2.44%354,713
Aug 21, 20250.200.210.200.210.215.13%676,728
Aug 20, 20250.200.200.190.200.20-320,687
Aug 19, 20250.210.210.200.200.20-2.50%130,109
Aug 18, 20250.210.210.200.200.20-4.76%400,262
Aug 15, 20250.210.220.210.210.212.44%379,785
Aug 14, 20250.210.210.200.210.21-305,605
Aug 13, 20250.220.230.200.210.21-6.82%713,331
Aug 12, 20250.210.230.200.220.2210.00%738,036
Aug 11, 20250.210.220.200.200.20-2.44%344,913
Aug 8, 20250.200.210.200.210.212.50%185,631
Aug 7, 20250.210.210.200.200.20-2.44%423,055
Aug 6, 20250.210.220.210.210.212.50%552,686
Aug 5, 20250.210.210.200.200.20-452,333
Aug 1, 20250.200.210.190.200.208.11%743,564
Jul 31, 20250.190.190.190.190.19-2.63%605,531
Jul 30, 20250.190.220.190.190.195.56%1,772,612
Jul 29, 20250.190.190.180.180.18-192,488
Jul 28, 20250.190.200.180.180.18-5.26%318,639
Jul 25, 20250.190.200.170.190.195.56%1,195,193
Jul 24, 20250.220.220.180.180.18-14.29%2,021,188
Jul 23, 20250.220.230.210.210.21-2.33%1,557,865
Jul 22, 20250.220.220.190.220.22-6.52%2,814,310
Jul 21, 20250.190.240.180.230.2324.32%3,761,598
Jul 18, 20250.160.190.160.190.1912.12%2,100,285
Jul 17, 20250.160.170.150.170.17-465,391
Jul 16, 20250.150.170.140.170.1710.00%669,513