Imperial Metals Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	1.960	2.030	1.940	1.980	1.980	8,132
2023-12-04	2.160	2.160	2.010	2.010	2.010	14,308
2023-12-01	2.280	2.320	2.180	2.200	2.200	16,615
2023-11-30	2.190	2.450	2.190	2.250	2.250	7,742
2023-11-29	1.990	2.160	1.990	2.160	2.160	1,600
2023-11-28	1.910	2.050	1.910	2.000	2.000	78,331
2023-11-27	1.860	1.920	1.860	1.910	1.910	8,200
2023-11-24	1.900	1.920	1.890	1.900	1.900	6,200
2023-11-23	1.880	1.890	1.870	1.870	1.870	2,501
2023-11-22	1.870	1.900	1.860	1.900	1.900	6,800
2023-11-21	1.900	1.960	1.880	1.880	1.880	21,913
2023-11-20	1.880	1.910	1.870	1.910	1.910	17,600
2023-11-17	1.890	1.940	1.890	1.890	1.890	1,200
2023-11-16	1.960	1.970	1.910	1.920	1.920	6,819
2023-11-15	1.980	2.000	1.950	1.950	1.950	13,456
2023-11-14	1.920	1.960	1.920	1.960	1.960	1,900
2023-11-13	1.950	1.980	1.920	1.920	1.920	12,731
2023-11-10	1.940	1.940	1.940	1.940	1.940	200
2023-11-09	1.990	1.990	1.980	1.980	1.980	800
2023-11-08	1.970	2.020	1.790	1.980	1.980	49,100
2023-11-07	1.980	1.990	1.980	1.990	1.990	300
2023-11-06	2.050	2.080	2.000	2.000	2.000	27,100
2023-11-03	2.090	2.090	2.030	2.050	2.050	24,554
2023-11-02	2.100	2.100	2.070	2.070	2.070	133,200
2023-11-01	2.070	2.070	2.050	2.050	2.050	8,800
2023-10-31	2.100	2.100	2.100	2.100	2.100	5,300
2023-10-30	2.105	2.105	2.100	2.100	2.100	500
2023-10-27	2.100	2.110	2.090	2.100	2.100	13,700
2023-10-26	2.100	2.115	2.060	2.100	2.100	14,301
2023-10-25	2.100	2.120	2.080	2.120	2.120	59,900
2023-10-24	2.040	2.080	2.040	2.070	2.070	690
2023-10-23	2.040	2.110	2.040	2.110	2.110	1,771
2023-10-20	2.010	2.100	2.010	2.100	2.100	3,887
2023-10-19	2.060	2.100	2.010	2.100	2.100	16,525
2023-10-18	2.080	2.100	2.060	2.100	2.100	5,048
2023-10-17	2.100	2.160	2.100	2.100	2.100	8,600
2023-10-16	2.030	2.120	2.030	2.070	2.070	7,772
2023-10-13	2.150	2.180	2.080	2.120	2.120	15,500
2023-10-12	2.100	2.150	2.070	2.130	2.130	11,600
2023-10-11	2.140	2.140	2.130	2.140	2.140	600
2023-10-10	2.020	2.120	2.010	2.100	2.100	19,991
2023-10-06	2.100	2.130	2.100	2.130	2.130	789
2023-10-05	2.170	2.190	2.080	2.080	2.080	17,850
2023-10-04	2.060	2.200	2.060	2.200	2.200	7,307
2023-10-03	2.110	2.140	2.050	2.050	2.050	28,670
2023-10-02	2.210	2.210	2.130	2.160	2.160	4,650
2023-09-29	2.200	2.205	2.180	2.205	2.205	19,700
2023-09-28	2.020	2.200	2.020	2.180	2.180	2,687
2023-09-27	2.050	2.130	2.030	2.100	2.100	8,002
2023-09-26	1.910	2.100	1.910	2.040	2.040	13,556
2023-09-25	2.170	2.170	2.060	2.060	2.060	5,266
2023-09-22	2.200	2.200	2.170	2.200	2.200	3,500
2023-09-21	2.180	2.200	2.180	2.200	2.200	1,000
2023-09-20	2.130	2.200	1.980	2.200	2.200	9,005
2023-09-19	2.170	2.200	2.140	2.140	2.140	4,100
2023-09-18	2.290	2.290	2.170	2.200	2.200	9,295
2023-09-15	2.190	2.200	2.170	2.200	2.200	19,700
2023-09-14	2.200	2.200	2.180	2.180	2.180	43,800
2023-09-13	2.200	2.200	2.180	2.180	2.180	9,700
2023-09-12	2.170	2.200	2.170	2.200	2.200	26,028

← NewerPage 13 of 21 · 1,254 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.