Imperial Metals Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	2.200	2.200	2.180	2.180	2.180	26,700
2023-09-08	2.210	2.370	2.210	2.210	2.210	35,022
2023-09-07	2.400	2.440	2.200	2.240	2.240	94,883
2023-09-06	2.410	2.490	2.400	2.400	2.400	45,735
2023-09-05	2.500	2.530	2.480	2.530	2.530	27,757
2023-09-01	2.480	2.560	2.480	2.500	2.500	15,400
2023-08-31	2.420	2.460	2.420	2.450	2.450	8,066
2023-08-30	2.480	2.500	2.420	2.470	2.470	12,500
2023-08-29	2.500	2.550	2.470	2.500	2.500	30,308
2023-08-28	2.480	2.500	2.420	2.500	2.500	20,447
2023-08-25	2.430	2.480	2.430	2.470	2.470	8,100
2023-08-24	2.460	2.470	2.430	2.470	2.470	23,643
2023-08-23	2.460	2.500	2.440	2.480	2.480	12,492
2023-08-22	2.500	2.510	2.350	2.430	2.430	6,385
2023-08-21	2.440	2.500	2.440	2.500	2.500	1,100
2023-08-18	2.400	2.410	2.330	2.400	2.400	10,353
2023-08-17	2.450	2.460	2.400	2.400	2.400	3,408
2023-08-16	2.500	2.600	2.480	2.480	2.480	25,550
2023-08-15	2.580	2.620	2.560	2.590	2.590	4,300
2023-08-14	2.600	2.600	2.530	2.560	2.560	11,722
2023-08-11	2.660	2.670	2.470	2.650	2.650	18,000
2023-08-10	2.850	2.850	2.660	2.700	2.700	34,740
2023-08-09	2.800	2.800	2.710	2.750	2.750	11,010
2023-08-08	2.680	2.820	2.650	2.800	2.800	96,191
2023-08-04	2.600	2.680	2.580	2.680	2.680	166,516
2023-08-03	2.610	2.630	2.590	2.620	2.620	43,600
2023-08-02	2.600	2.650	2.600	2.610	2.610	44,150
2023-08-01	2.570	2.650	2.550	2.650	2.650	18,050
2023-07-31	2.460	2.565	2.460	2.540	2.540	31,400
2023-07-28	2.360	2.620	2.360	2.500	2.500	11,951
2023-07-27	2.620	2.620	2.380	2.410	2.410	42,165
2023-07-26	2.600	2.680	2.500	2.650	2.650	11,738
2023-07-25	2.400	2.750	2.400	2.670	2.670	100,106
2023-07-24	2.330	2.400	2.190	2.400	2.400	63,821
2023-07-21	2.100	2.150	2.100	2.150	2.150	40,250
2023-07-20	2.000	2.110	1.990	2.080	2.080	126,790
2023-07-19	1.900	2.000	1.900	2.000	2.000	85,500
2023-07-18	1.880	1.950	1.880	1.900	1.900	37,500
2023-07-17	1.920	1.920	1.920	1.920	1.920	4,600
2023-07-14	1.820	1.940	1.810	1.920	1.920	122,204
2023-07-13	1.840	1.850	1.830	1.830	1.830	1,900
2023-07-12	1.850	1.850	1.820	1.850	1.850	5,100
2023-07-11	1.800	1.850	1.780	1.810	1.810	7,800
2023-07-10	1.880	1.880	1.800	1.810	1.810	22,956
2023-07-07	1.800	1.900	1.800	1.900	1.900	19,250
2023-07-06	1.800	1.830	1.790	1.800	1.800	32,602
2023-07-05	1.825	1.830	1.800	1.800	1.800	7,602
2023-07-04	1.800	1.810	1.800	1.810	1.810	40,530
2023-06-30	1.770	1.850	1.750	1.850	1.850	97,168
2023-06-29	1.750	1.800	1.750	1.800	1.800	88,505
2023-06-28	1.760	1.800	1.720	1.750	1.750	49,906
2023-06-27	1.760	1.800	1.750	1.750	1.750	20,900
2023-06-26	1.750	1.760	1.730	1.740	1.740	39,140
2023-06-23	1.780	1.780	1.750	1.760	1.760	5,470
2023-06-22	1.800	1.800	1.790	1.800	1.800	8,633
2023-06-21	1.780	1.820	1.780	1.800	1.800	6,772
2023-06-20	1.800	1.900	1.760	1.780	1.780	8,708
2023-06-19	1.780	1.800	1.780	1.800	1.800	265
2023-06-16	1.720	1.760	1.720	1.750	1.750	2,271
2023-06-15	1.750	1.750	1.700	1.720	1.720	26,000

← NewerPage 14 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.