Imperial Metals Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	2.210	2.210	2.150	2.210	2.210	77,011
2024-03-01	2.200	2.250	2.200	2.210	2.210	42,900
2024-02-29	2.200	2.200	2.160	2.175	2.175	12,600
2024-02-28	2.180	2.210	2.110	2.190	2.190	2,171
2024-02-27	2.160	2.190	2.160	2.180	2.180	3,918
2024-02-26	2.200	2.200	2.160	2.160	2.160	34,600
2024-02-23	2.220	2.220	2.200	2.210	2.210	7,100
2024-02-22	2.250	2.250	2.240	2.240	2.240	18,460
2024-02-21	2.250	2.250	2.230	2.230	2.230	13,735
2024-02-20	2.220	2.250	2.210	2.250	2.250	27,700
2024-02-16	2.290	2.290	2.230	2.230	2.230	16,152
2024-02-15	2.280	2.320	2.280	2.290	2.290	3,505
2024-02-14	2.250	2.250	2.250	2.250	2.250	100
2024-02-13	2.370	2.370	2.210	2.270	2.270	14,199
2024-02-12	2.220	2.320	2.220	2.320	2.320	1,300
2024-02-09	2.410	2.410	2.330	2.340	2.340	8,578
2024-02-08	2.460	2.480	2.370	2.420	2.420	4,402
2024-02-07	2.260	2.420	2.230	2.410	2.410	19,445
2024-02-06	2.380	2.460	2.360	2.360	2.360	5,161
2024-02-05	2.260	2.340	2.250	2.340	2.340	4,057
2024-02-02	2.250	2.250	2.250	2.250	2.250	881
2024-02-01	2.310	2.320	2.270	2.320	2.320	6,000
2024-01-31	2.310	2.340	2.280	2.340	2.340	4,501
2024-01-30	2.400	2.400	2.400	2.400	2.400	3,100
2024-01-29	2.420	2.440	2.400	2.440	2.440	3,100
2024-01-26	2.420	2.420	2.420	2.420	2.420	4,650
2024-01-25	2.450	2.450	2.410	2.420	2.420	46,385
2024-01-24	2.500	2.500	2.460	2.460	2.460	2,570
2024-01-23	2.490	2.500	2.440	2.490	2.490	1,270
2024-01-22	2.510	2.520	2.400	2.440	2.440	5,240
2024-01-19	2.310	2.500	2.300	2.500	2.500	6,075
2024-01-18	2.250	2.470	2.240	2.470	2.470	7,500
2024-01-17	2.320	2.320	2.190	2.250	2.250	4,158
2024-01-16	2.430	2.430	2.350	2.360	2.360	7,625
2024-01-12	2.490	2.490	2.450	2.450	2.450	5,000
2024-01-11	2.430	2.505	2.400	2.500	2.500	35,000
2024-01-10	2.410	2.420	2.270	2.400	2.400	26,981
2024-01-09	2.390	2.430	2.350	2.430	2.430	9,856
2024-01-08	2.400	2.530	2.370	2.420	2.420	25,883
2024-01-05	2.460	2.480	2.380	2.420	2.420	11,114
2024-01-04	2.270	2.580	2.270	2.470	2.470	34,040
2024-01-03	2.150	2.270	2.150	2.270	2.270	1,876
2024-01-02	2.040	2.140	2.040	2.140	2.140	2,048
2023-12-29	2.060	2.190	2.060	2.180	2.180	6,964
2023-12-28	2.200	2.210	2.180	2.180	2.180	3,600
2023-12-27	2.170	2.210	2.170	2.190	2.190	13,000
2023-12-22	2.060	2.210	2.060	2.170	2.170	7,575
2023-12-21	2.110	2.130	2.030	2.100	2.100	14,847
2023-12-20	2.150	2.230	2.030	2.080	2.080	5,462
2023-12-19	2.200	2.220	2.170	2.220	2.220	9,130
2023-12-18	2.010	2.230	2.010	2.220	2.220	31,216
2023-12-15	2.030	2.100	2.030	2.080	2.080	5,690
2023-12-14	2.030	2.110	2.020	2.060	2.060	15,471
2023-12-13	2.000	2.100	1.990	2.060	2.060	10,101
2023-12-12	1.920	2.210	1.900	2.080	2.080	26,522
2023-12-11	2.010	2.010	1.910	1.940	1.940	28,798
2023-12-08	1.860	2.010	1.860	1.990	1.990	37,036
2023-12-07	1.880	1.950	1.860	1.870	1.870	28,172
2023-12-06	1.940	1.940	1.840	1.890	1.890	28,589
2023-12-05	1.960	2.030	1.940	1.980	1.980	8,132

← NewerPage 12 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.