Imperial Metals Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	1.870	1.870	1.680	1.720	1.720	11,801
2022-12-16	1.670	1.750	1.670	1.750	1.750	85,101
2022-12-15	1.740	1.740	1.620	1.650	1.650	94,310
2022-12-14	1.720	1.740	1.650	1.740	1.740	35,371
2022-12-13	1.750	1.775	1.600	1.720	1.720	116,725
2022-12-12	1.900	1.900	1.650	1.700	1.700	87,355
2022-12-09	1.940	1.940	1.860	1.890	1.890	15,700
2022-12-08	1.970	1.970	1.930	1.940	1.940	14,400
2022-12-07	2.000	2.030	1.950	2.000	2.000	56,600
2022-12-06	2.020	2.055	1.960	1.960	1.960	19,554
2022-12-05	2.000	2.020	1.900	2.010	2.010	29,608
2022-12-02	2.040	2.150	2.020	2.050	2.050	24,100
2022-12-01	2.130	2.140	1.990	1.990	1.990	39,338
2022-11-30	2.070	2.110	2.070	2.100	2.100	5,950
2022-11-29	2.000	2.100	1.990	2.100	2.100	20,385
2022-11-28	2.000	2.050	1.990	2.020	2.020	9,423
2022-11-25	2.160	2.180	1.860	1.960	1.960	90,030
2022-11-24	2.180	2.190	2.130	2.190	2.190	6,621
2022-11-23	2.170	2.210	2.170	2.210	2.210	925
2022-11-22	2.150	2.220	2.000	2.150	2.150	45,527
2022-11-21	2.190	2.230	2.090	2.200	2.200	3,700
2022-11-18	2.250	2.250	2.080	2.200	2.200	34,115
2022-11-17	2.320	2.320	2.230	2.280	2.280	3,202
2022-11-16	2.310	2.310	2.270	2.310	2.310	2,300
2022-11-15	2.380	2.440	2.330	2.330	2.330	8,100
2022-11-14	2.340	2.350	2.290	2.350	2.350	8,805
2022-11-11	2.220	2.390	2.220	2.360	2.360	19,007
2022-11-10	2.260	2.320	2.160	2.280	2.280	15,700
2022-11-09	2.430	2.430	2.000	2.130	2.130	171,902
2022-11-08	2.450	2.500	2.450	2.500	2.500	6,140
2022-11-07	2.505	2.505	2.480	2.480	2.480	1,210
2022-11-04	2.500	2.520	2.410	2.500	2.500	39,398
2022-11-03	2.250	2.430	2.250	2.390	2.390	7,556
2022-11-02	2.360	2.510	2.250	2.250	2.250	44,545
2022-11-01	2.370	2.490	2.250	2.250	2.250	63,231
2022-10-31	2.410	2.520	2.400	2.430	2.430	22,081
2022-10-28	2.500	2.500	2.440	2.490	2.490	1,800
2022-10-27	2.635	2.635	2.540	2.540	2.540	1,961
2022-10-26	2.520	2.580	2.520	2.580	2.580	14,200
2022-10-25	2.550	2.550	2.480	2.500	2.500	4,500
2022-10-24	2.420	2.530	2.420	2.510	2.510	2,586
2022-10-21	2.590	2.630	2.460	2.540	2.540	14,388
2022-10-20	2.310	2.680	2.310	2.660	2.660	5,478
2022-10-19	2.620	2.620	2.510	2.510	2.510	3,100
2022-10-18	2.600	2.610	2.590	2.600	2.600	402
2022-10-17	2.550	2.610	2.550	2.610	2.610	4,200
2022-10-14	2.530	2.530	2.470	2.470	2.470	4,401
2022-10-13	2.470	2.510	2.460	2.500	2.500	21,200
2022-10-12	2.160	2.420	2.160	2.420	2.420	8,604
2022-10-11	2.470	2.470	2.360	2.360	2.360	2,100
2022-10-07	2.430	2.430	2.290	2.360	2.360	5,012
2022-10-06	2.450	2.450	2.440	2.440	2.440	950
2022-10-05	2.450	2.450	2.400	2.400	2.400	11,975
2022-10-04	2.590	2.590	2.400	2.450	2.450	45,111
2022-10-03	2.410	2.520	2.410	2.460	2.460	24,944
2022-09-30	2.510	2.510	2.430	2.430	2.430	5,218
2022-09-29	2.250	2.520	2.250	2.440	2.440	31,065
2022-09-28	2.090	2.500	2.040	2.500	2.500	50,827
2022-09-27	2.060	2.130	1.870	2.130	2.130	30,569
2022-09-26	2.050	2.220	1.830	1.890	1.890	52,639

← NewerPage 17 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.