Imperial Metals Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	2.230	2.230	2.100	2.160	2.160	15,966
2024-08-22	2.200	2.230	2.180	2.200	2.200	3,612
2024-08-21	2.160	2.230	2.160	2.170	2.170	42,466
2024-08-20	2.230	2.230	2.150	2.170	2.170	5,600
2024-08-19	2.200	2.230	2.160	2.190	2.190	16,800
2024-08-16	2.170	2.230	2.170	2.190	2.190	11,877
2024-08-15	2.190	2.230	2.170	2.170	2.170	23,720
2024-08-14	2.180	2.190	2.110	2.140	2.140	33,800
2024-08-13	2.220	2.270	2.130	2.190	2.190	44,806
2024-08-12	2.110	2.115	2.090	2.095	2.095	4,425
2024-08-09	2.150	2.150	2.090	2.110	2.110	13,420
2024-08-08	2.030	2.150	2.030	2.070	2.070	13,301
2024-08-07	2.100	2.110	2.070	2.080	2.080	4,100
2024-08-06	2.120	2.150	2.060	2.110	2.110	7,300
2024-08-02	2.120	2.170	2.120	2.150	2.150	3,000
2024-08-01	2.090	2.150	2.040	2.145	2.145	51,985
2024-07-31	2.090	2.150	2.080	2.080	2.080	20,371
2024-07-30	2.110	2.140	2.100	2.140	2.140	1,764
2024-07-29	2.030	2.150	2.000	2.080	2.080	20,705
2024-07-26	2.130	2.150	2.100	2.120	2.120	1,800
2024-07-25	2.090	2.145	2.000	2.145	2.145	23,203
2024-07-24	2.080	2.140	2.070	2.070	2.070	9,500
2024-07-23	2.130	2.140	2.070	2.100	2.100	42,600
2024-07-22	2.140	2.150	2.050	2.060	2.060	15,557
2024-07-19	2.150	2.150	2.120	2.140	2.140	7,820
2024-07-18	2.200	2.200	2.130	2.160	2.160	22,270
2024-07-17	2.200	2.240	2.160	2.240	2.240	28,407
2024-07-16	2.190	2.210	2.120	2.210	2.210	30,210
2024-07-15	2.170	2.190	2.150	2.180	2.180	15,600
2024-07-12	2.160	2.200	2.140	2.140	2.140	56,100
2024-07-11	2.200	2.200	2.180	2.190	2.190	6,450
2024-07-10	2.160	2.210	2.160	2.160	2.160	9,933
2024-07-09	2.220	2.220	2.170	2.170	2.170	3,182
2024-07-08	2.170	2.250	2.170	2.250	2.250	4,483
2024-07-05	2.320	2.340	2.150	2.150	2.150	34,223
2024-07-04	2.200	2.290	2.200	2.270	2.270	1,555
2024-07-03	2.280	2.280	2.250	2.280	2.280	14,200
2024-07-02	2.180	2.280	2.180	2.280	2.280	4,995
2024-06-28	2.130	2.210	2.130	2.180	2.180	9,512
2024-06-27	2.210	2.210	2.130	2.130	2.130	5,350
2024-06-26	2.240	2.250	2.190	2.190	2.190	21,200
2024-06-25	2.300	2.300	2.230	2.260	2.260	43,900
2024-06-24	2.170	2.340	2.170	2.330	2.330	30,406
2024-06-21	2.120	2.350	2.120	2.290	2.290	150,821
2024-06-20	2.130	2.180	2.110	2.180	2.180	13,865
2024-06-19	2.180	2.180	2.050	2.110	2.110	9,048
2024-06-18	2.130	2.140	2.100	2.130	2.130	4,700
2024-06-17	2.060	2.150	2.050	2.130	2.130	24,957
2024-06-14	2.110	2.190	2.070	2.190	2.190	32,801
2024-06-13	2.100	2.135	2.020	2.120	2.120	31,371
2024-06-12	2.180	2.180	2.090	2.100	2.100	20,701
2024-06-11	2.120	2.160	2.030	2.160	2.160	35,877
2024-06-10	2.190	2.190	2.110	2.110	2.110	13,012
2024-06-07	2.220	2.280	2.180	2.200	2.200	21,145
2024-06-06	2.250	2.310	2.250	2.260	2.260	25,061
2024-06-05	2.240	2.250	2.130	2.250	2.250	18,262
2024-06-04	2.340	2.340	2.230	2.240	2.240	13,890
2024-06-03	2.360	2.370	2.330	2.340	2.340	10,580
2024-05-31	2.380	2.430	2.370	2.370	2.370	22,575
2024-05-30	2.400	2.460	2.390	2.460	2.460	9,402

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.