Imperial Metals Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	2.430	2.430	2.360	2.380	2.380	20,238
2024-05-28	2.360	2.520	2.350	2.460	2.460	25,587
2024-05-27	2.400	2.440	2.380	2.440	2.440	7,400
2024-05-24	2.450	2.450	2.350	2.380	2.380	81,942
2024-05-23	2.540	2.540	2.440	2.470	2.470	22,280
2024-05-22	2.600	2.600	2.520	2.520	2.520	8,900
2024-05-21	2.640	2.640	2.510	2.640	2.640	34,702
2024-05-17	2.570	2.620	2.570	2.590	2.590	58,508
2024-05-16	2.630	2.630	2.560	2.560	2.560	2,280
2024-05-15	2.640	2.640	2.600	2.630	2.630	52,765
2024-05-14	2.610	2.660	2.530	2.640	2.640	67,593
2024-05-13	2.610	2.660	2.580	2.580	2.580	26,370
2024-05-10	2.650	2.650	2.620	2.620	2.620	27,724
2024-05-09	2.610	2.650	2.610	2.650	2.650	2,100
2024-05-08	2.640	2.640	2.610	2.640	2.640	23,900
2024-05-07	2.620	2.660	2.610	2.610	2.610	42,255
2024-05-06	2.600	2.650	2.590	2.640	2.640	61,070
2024-05-03	2.600	2.620	2.540	2.590	2.590	20,520
2024-05-02	2.540	2.650	2.540	2.600	2.600	33,600
2024-05-01	2.640	2.720	2.630	2.630	2.630	148,970
2024-04-30	2.650	2.660	2.545	2.650	2.650	75,550
2024-04-29	2.660	2.730	2.630	2.640	2.640	54,000
2024-04-26	2.580	2.700	2.540	2.640	2.640	57,972
2024-04-25	2.420	2.690	2.420	2.690	2.690	101,422
2024-04-24	2.470	2.470	2.380	2.380	2.380	2,024
2024-04-23	2.350	2.510	2.350	2.470	2.470	8,500
2024-04-22	2.470	2.470	2.360	2.380	2.380	13,237
2024-04-19	2.520	2.550	2.430	2.480	2.480	50,700
2024-04-18	2.450	2.560	2.440	2.520	2.520	30,060
2024-04-17	2.410	2.510	2.330	2.360	2.360	42,247
2024-04-16	2.450	2.450	2.350	2.440	2.440	48,065
2024-04-15	2.510	2.540	2.470	2.490	2.490	14,413
2024-04-12	2.510	2.680	2.480	2.500	2.500	140,743
2024-04-11	2.520	2.540	2.490	2.490	2.490	88,600
2024-04-10	2.470	2.510	2.440	2.480	2.480	38,302
2024-04-09	2.510	2.540	2.460	2.460	2.460	78,267
2024-04-08	2.400	2.500	2.350	2.500	2.500	204,837
2024-04-05	2.380	2.380	2.270	2.300	2.300	615,890
2024-04-04	2.220	2.390	2.220	2.340	2.340	251,147
2024-04-03	2.180	2.220	2.170	2.180	2.180	397,846
2024-04-02	2.170	2.200	2.170	2.170	2.170	75,862
2024-04-01	2.170	2.200	2.050	2.180	2.180	661,963
2024-03-28	2.150	2.170	2.130	2.150	2.150	494,910
2024-03-27	2.130	2.180	2.130	2.150	2.150	104,301
2024-03-26	2.140	2.150	2.100	2.130	2.130	18,600
2024-03-25	2.140	2.170	2.100	2.140	2.140	20,665
2024-03-22	2.110	2.180	2.110	2.160	2.160	19,164
2024-03-21	2.190	2.250	2.110	2.110	2.110	193,201
2024-03-20	2.200	2.200	2.160	2.200	2.200	10,500
2024-03-19	2.230	2.250	2.190	2.200	2.200	10,700
2024-03-18	2.230	2.360	2.230	2.250	2.250	30,819
2024-03-15	2.250	2.250	2.170	2.220	2.220	131,700
2024-03-14	2.180	2.220	2.160	2.200	2.200	111,800
2024-03-13	2.200	2.200	2.150	2.160	2.160	369,500
2024-03-12	2.200	2.200	2.170	2.170	2.170	600
2024-03-11	2.180	2.200	2.180	2.190	2.190	46,771
2024-03-08	2.190	2.200	2.190	2.200	2.200	2,600
2024-03-07	2.210	2.210	2.180	2.180	2.180	14,800
2024-03-06	2.160	2.200	2.160	2.200	2.200	4,720
2024-03-05	2.160	2.200	2.150	2.160	2.160	2,971

← NewerPage 11 of 21 · 1,253 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.