Imperial Metals Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	1.820	1.860	1.820	1.850	1.850	500
2023-03-16	1.820	1.840	1.800	1.800	1.800	1,852
2023-03-15	1.850	1.870	1.760	1.870	1.870	32,015
2023-03-14	1.910	1.930	1.790	1.850	1.850	9,530
2023-03-13	1.780	1.890	1.760	1.850	1.850	6,136
2023-03-10	1.860	1.865	1.760	1.760	1.760	3,550
2023-03-09	1.820	1.870	1.790	1.850	1.850	26,200
2023-03-08	1.850	1.860	1.800	1.800	1.800	4,445
2023-03-07	1.890	1.980	1.850	1.850	1.850	16,186
2023-03-06	2.000	2.000	1.880	1.900	1.900	16,000
2023-03-03	1.840	1.900	1.830	1.850	1.850	18,475
2023-03-02	1.900	1.910	1.750	1.750	1.750	10,657
2023-03-01	1.800	1.950	1.780	1.920	1.920	64,480
2023-02-28	1.800	1.805	1.780	1.780	1.780	22,870
2023-02-27	1.770	1.820	1.770	1.800	1.800	62,317
2023-02-24	1.855	1.900	1.770	1.800	1.800	57,515
2023-02-23	1.900	1.900	1.800	1.860	1.860	21,650
2023-02-22	2.000	2.010	1.880	1.880	1.880	23,260
2023-02-21	2.080	2.120	2.000	2.000	2.000	6,022
2023-02-17	2.110	2.110	2.090	2.090	2.090	4,567
2023-02-16	2.080	2.100	2.080	2.100	2.100	3,200
2023-02-15	2.110	2.130	2.080	2.100	2.100	14,600
2023-02-14	2.040	2.200	2.000	2.140	2.140	18,532
2023-02-13	1.940	2.040	1.920	2.010	2.010	7,900
2023-02-10	1.940	2.000	1.940	2.000	2.000	16,200
2023-02-09	2.010	2.010	1.910	2.000	2.000	26,490
2023-02-08	2.060	2.060	1.970	2.020	2.020	3,510
2023-02-07	2.070	2.100	2.060	2.100	2.100	1,200
2023-02-06	2.120	2.120	2.080	2.080	2.080	5,602
2023-02-03	2.000	2.140	2.000	2.140	2.140	5,572
2023-02-02	2.190	2.210	2.060	2.080	2.080	31,311
2023-02-01	2.170	2.270	2.120	2.150	2.150	17,549
2023-01-31	2.270	2.290	2.150	2.210	2.210	20,300
2023-01-30	2.450	2.450	2.250	2.270	2.270	15,533
2023-01-27	2.410	2.490	2.370	2.430	2.430	42,998
2023-01-26	2.090	2.360	2.080	2.300	2.300	28,590
2023-01-25	2.060	2.090	2.000	2.080	2.080	16,750
2023-01-24	2.020	2.080	2.020	2.060	2.060	10,100
2023-01-23	1.910	2.050	1.910	2.050	2.050	8,050
2023-01-20	2.050	2.100	2.040	2.060	2.060	23,410
2023-01-19	2.030	2.040	2.010	2.040	2.040	35,099
2023-01-18	2.050	2.050	1.960	2.020	2.020	50,290
2023-01-17	2.050	2.050	1.960	2.040	2.040	24,000
2023-01-16	2.050	2.060	2.020	2.020	2.020	20,100
2023-01-13	2.040	2.080	2.040	2.040	2.040	4,641
2023-01-12	1.990	2.170	1.840	2.030	2.030	99,014
2023-01-11	1.990	2.020	1.840	1.960	1.960	77,205
2023-01-10	1.950	1.970	1.890	1.900	1.900	36,882
2023-01-09	1.950	2.020	1.940	1.970	1.970	138,965
2023-01-06	1.900	1.910	1.880	1.880	1.880	15,157
2023-01-05	1.830	1.940	1.800	1.850	1.850	10,709
2023-01-04	1.820	1.920	1.820	1.890	1.890	13,091
2023-01-03	1.810	1.830	1.780	1.780	1.780	3,614
2022-12-30	1.760	1.810	1.755	1.810	1.810	12,010
2022-12-29	1.760	1.765	1.720	1.750	1.750	58,203
2022-12-28	1.620	1.850	1.620	1.750	1.750	76,017
2022-12-23	1.660	1.800	1.660	1.720	1.720	86,550
2022-12-22	1.650	1.670	1.630	1.630	1.630	15,183
2022-12-21	1.690	1.690	1.650	1.650	1.650	11,500
2022-12-20	1.710	1.770	1.650	1.650	1.650	44,147

← NewerPage 16 of 21 · 1,258 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.