Skip to main content
Quebec Innovative Materials Corp. (CSE:QIMC)
Canada flag Canada · Delayed Price · Currency is CAD
0.710
-0.040 (-5.33%)
Apr 28, 2026, 3:59 PM EST

CSE:QIMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.770.780.700.710.71-5.33%831,960
Apr 27, 20260.780.780.750.750.75-3.85%898,630
Apr 24, 20260.800.800.760.780.78-2.50%660,322
Apr 23, 20260.800.800.770.800.80-591,349
Apr 22, 20260.800.820.780.800.80-864,815
Apr 21, 20260.830.830.790.800.80-2.44%386,842
Apr 20, 20260.810.840.790.820.823.80%631,182
Apr 17, 20260.810.820.780.790.79-2.47%543,667
Apr 16, 20260.830.830.780.810.81-640,714
Apr 15, 20260.800.840.800.810.812.53%1,317,177
Apr 14, 20260.860.870.790.790.79-25.47%5,125,456
Apr 13, 20261.121.120.941.061.06-6.19%1,819,850
Apr 10, 20261.181.201.091.131.13-4.24%652,268
Apr 9, 20261.231.241.111.181.18-4.07%716,921
Apr 8, 20261.301.401.191.231.23-3.91%1,388,497
Apr 7, 20261.351.361.231.281.28-10.49%1,138,419
Apr 6, 20261.151.431.101.431.4325.44%2,467,231
Apr 2, 20261.061.160.971.141.148.57%1,401,914
Apr 1, 20261.051.101.031.051.05-4.55%628,595
Mar 31, 20261.001.100.961.101.1013.40%1,382,740
Mar 30, 20261.151.170.960.970.97-16.38%1,041,638
Mar 27, 20261.181.181.031.161.162.65%1,300,862
Mar 26, 20261.211.241.121.131.13-7.38%912,247
Mar 25, 20261.201.271.141.221.227.96%606,161
Mar 24, 20261.251.281.121.131.13-4.24%1,019,945
Mar 23, 20261.011.271.001.181.1815.69%2,365,184
Mar 20, 20261.521.520.931.021.02-29.66%5,022,631
Mar 19, 20261.701.751.441.451.452.84%2,638,109
Mar 18, 20261.701.741.381.411.41-18.97%2,984,395
Mar 17, 20261.902.001.671.741.74-6.95%1,663,392
Mar 16, 20261.902.061.761.871.873.89%1,310,518
Mar 13, 20262.022.051.701.801.80-13.88%2,494,887
Mar 12, 20262.202.332.062.092.09-6.70%2,181,193
Mar 11, 20262.082.281.942.242.2414.87%2,755,898
Mar 10, 20261.942.371.651.951.951.04%4,771,769
Mar 9, 20261.461.951.391.931.9334.03%3,247,664
Mar 6, 20261.321.441.281.441.449.09%1,016,208
Mar 5, 20261.281.371.261.321.325.60%992,019
Mar 4, 20261.371.501.201.251.25-9.42%2,873,987
Mar 3, 20261.251.411.151.381.389.52%1,972,483
Mar 2, 20261.091.351.071.261.2618.87%1,877,974
Feb 27, 20260.951.060.921.061.0613.98%1,449,402
Feb 26, 20260.850.960.840.930.9312.05%1,471,573
Feb 25, 20260.830.850.780.830.833.75%285,799
Feb 24, 20260.710.830.670.800.8011.11%1,040,561
Feb 23, 20260.720.720.700.720.72-4.00%354,286
Feb 20, 20260.760.780.740.750.75-3.85%296,950
Feb 19, 20260.800.800.750.780.78-1.27%246,208
Feb 18, 20260.800.830.770.790.793.95%380,208
Feb 17, 20260.790.790.740.760.76-2.56%318,203
Feb 13, 20260.790.790.760.780.78-1.27%225,041
Feb 12, 20260.810.810.750.790.79-3.66%355,602
Feb 11, 20260.810.820.790.820.822.50%137,215
Feb 10, 20260.790.810.770.800.801.27%71,652
Feb 9, 20260.800.830.750.790.791.28%466,867
Feb 6, 20260.720.800.710.780.786.85%374,811
Feb 5, 20260.810.810.700.730.73-8.75%504,042
Feb 4, 20260.830.870.790.800.802.56%502,195
Feb 3, 20260.730.790.670.780.785.41%965,506
Feb 2, 20260.710.750.710.740.74-3.90%263,272
Jan 30, 20260.750.780.700.770.77-555,539
Jan 29, 20260.860.860.720.770.77-10.47%815,537
Jan 28, 20260.890.890.830.860.86-2.27%234,593
Jan 27, 20260.910.910.850.880.88-221,882
Jan 26, 20260.930.930.870.880.88-380,113
Jan 23, 20260.830.900.810.880.884.76%528,168
Jan 22, 20260.920.920.820.840.84-9.68%1,025,519
Jan 21, 20260.920.940.900.930.933.33%261,315
Jan 20, 20260.920.930.880.900.90-2.17%554,882
Jan 19, 20260.970.970.920.920.92-5.15%429,812
Jan 16, 20260.960.970.910.970.973.19%353,401
Jan 15, 20260.950.960.900.940.94-3.09%480,296
Jan 14, 20260.960.970.870.970.972.11%775,641
Jan 13, 20260.960.970.910.950.95-794,513
Jan 12, 20260.890.950.860.950.9513.10%1,311,200
Jan 9, 20260.860.920.810.840.842.44%1,983,010
Jan 8, 20260.800.950.750.820.825.13%4,063,230
Jan 7, 20260.650.790.650.780.7821.88%1,551,536
Jan 6, 20260.600.650.600.640.646.67%695,180
Jan 5, 20260.570.600.560.600.605.26%704,920
Jan 2, 20260.550.570.530.570.577.55%491,708
Dec 31, 20250.540.540.510.530.53-1.85%180,662
Dec 30, 20250.520.550.510.540.545.88%379,418
Dec 29, 20250.530.530.500.510.51-490,871
Dec 24, 20250.510.510.490.510.513.03%88,130
Dec 23, 20250.520.520.490.500.50-4.81%257,725
Dec 22, 20250.490.520.480.520.529.47%423,552
Dec 19, 20250.480.490.470.480.481.06%441,768
Dec 18, 20250.480.500.470.470.47-366,127
Dec 17, 20250.470.490.460.470.472.17%342,646
Dec 16, 20250.490.490.460.460.46-4.17%310,456
Dec 15, 20250.520.520.480.480.48-4.00%239,871
Dec 12, 20250.520.530.500.500.50-3.85%326,399
Dec 11, 20250.500.540.500.520.525.05%539,720
Dec 10, 20250.510.510.490.500.50-4.81%177,439
Dec 9, 20250.480.520.480.520.529.47%409,636
Dec 8, 20250.480.490.470.480.48-1.04%105,789
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