Imperial Metals Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	1.780	1.780	1.700	1.740	1.740	35,006
2023-06-13	1.750	1.770	1.720	1.720	1.720	12,714
2023-06-12	1.750	1.780	1.720	1.740	1.740	3,771
2023-06-09	1.790	1.790	1.770	1.790	1.790	800
2023-06-08	1.740	1.780	1.740	1.750	1.750	9,016
2023-06-07	1.790	1.800	1.770	1.780	1.780	16,000
2023-06-06	1.770	1.820	1.740	1.740	1.740	25,001
2023-06-05	1.860	1.860	1.840	1.850	1.850	2,923
2023-06-02	1.900	1.900	1.860	1.860	1.860	5,010
2023-06-01	1.900	1.900	1.890	1.890	1.890	26,715
2023-05-31	2.000	2.000	1.880	1.910	1.910	35,735
2023-05-30	1.800	1.840	1.800	1.840	1.840	10,200
2023-05-29	1.760	1.830	1.760	1.830	1.830	7,698
2023-05-26	1.780	1.780	1.780	1.780	1.780	285
2023-05-25	1.720	1.770	1.720	1.770	1.770	2,900
2023-05-24	1.810	1.810	1.730	1.740	1.740	3,354
2023-05-23	1.800	1.800	1.800	1.800	1.800	1,550
2023-05-19	1.800	1.800	1.780	1.780	1.780	2,905
2023-05-18	1.750	1.800	1.750	1.790	1.790	13,000
2023-05-17	1.750	1.760	1.740	1.750	1.750	30,001
2023-05-16	1.700	1.730	1.700	1.730	1.730	1,888
2023-05-15	1.710	1.780	1.700	1.730	1.730	23,392
2023-05-12	1.800	1.800	1.770	1.770	1.770	500
2023-05-11	1.760	1.800	1.700	1.800	1.800	25,549
2023-05-10	1.750	1.800	1.750	1.790	1.790	12,850
2023-05-09	1.790	1.790	1.750	1.780	1.780	11,744
2023-05-08	1.880	1.890	1.790	1.800	1.800	20,142
2023-05-05	1.830	1.890	1.830	1.870	1.870	21,772
2023-05-04	1.720	1.880	1.700	1.860	1.860	47,500
2023-05-03	1.750	1.790	1.750	1.760	1.760	33,287
2023-05-02	1.790	1.850	1.750	1.750	1.750	35,400
2023-05-01	1.770	1.820	1.770	1.790	1.790	3,736
2023-04-28	1.780	1.810	1.770	1.770	1.770	51,501
2023-04-27	1.820	1.830	1.780	1.780	1.780	47,900
2023-04-26	1.800	1.820	1.770	1.820	1.820	68,821
2023-04-25	1.850	1.850	1.780	1.780	1.780	43,500
2023-04-24	1.890	1.890	1.830	1.870	1.870	16,273
2023-04-21	1.800	1.870	1.780	1.780	1.780	38,534
2023-04-20	1.950	1.980	1.850	1.850	1.850	33,700
2023-04-19	1.900	1.970	1.870	1.910	1.910	18,803
2023-04-18	1.950	2.000	1.910	1.920	1.920	20,215
2023-04-17	2.000	2.050	1.950	1.960	1.960	14,200
2023-04-14	1.970	2.000	1.960	1.980	1.980	12,721
2023-04-13	1.960	2.070	1.950	1.990	1.990	142,100
2023-04-12	1.980	2.000	1.970	1.970	1.970	20,150
2023-04-11	1.980	2.050	1.960	2.020	2.020	30,201
2023-04-10	2.040	2.060	1.950	1.950	1.950	21,801
2023-04-05	1.980	2.030	1.980	2.030	2.030	78,180
2023-04-04	1.990	2.000	1.980	2.000	2.000	32,614
2023-04-03	2.060	2.060	1.920	1.990	1.990	2,394
2023-03-31	1.990	2.050	1.980	2.050	2.050	17,800
2023-03-30	1.940	2.030	1.900	1.900	1.900	10,400
2023-03-29	1.850	1.930	1.850	1.860	1.860	17,206
2023-03-28	1.940	1.940	1.850	1.860	1.860	10,850
2023-03-27	1.870	1.960	1.870	1.940	1.940	6,010
2023-03-24	1.920	1.920	1.870	1.870	1.870	11,700
2023-03-23	1.850	1.940	1.850	1.940	1.940	9,290
2023-03-22	1.880	1.900	1.820	1.850	1.850	7,373
2023-03-21	1.910	1.920	1.880	1.880	1.880	1,350
2023-03-20	1.850	1.970	1.850	1.850	1.850	10,090

← NewerPage 15 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.