Imperial Metals Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	2.420	2.420	1.990	2.130	2.130	62,537
2022-09-22	2.450	2.540	2.420	2.420	2.420	36,881
2022-09-21	2.290	2.490	2.270	2.490	2.490	18,550
2022-09-20	2.270	2.390	2.220	2.330	2.330	12,892
2022-09-19	2.300	2.350	2.270	2.320	2.320	24,700
2022-09-16	2.280	2.410	2.280	2.350	2.350	3,139
2022-09-15	2.400	2.480	2.360	2.450	2.450	14,179
2022-09-14	2.410	2.420	2.400	2.400	2.400	1,422
2022-09-13	2.500	2.500	2.320	2.410	2.410	12,093
2022-09-12	2.440	2.540	2.410	2.505	2.505	20,148
2022-09-09	2.470	2.500	2.460	2.460	2.460	17,989
2022-09-08	2.560	2.560	2.450	2.450	2.450	6,443
2022-09-07	2.580	2.620	2.520	2.525	2.525	4,710
2022-09-06	2.600	2.630	2.580	2.580	2.580	55,284
2022-09-02	2.600	2.650	2.600	2.600	2.600	24,122
2022-09-01	2.610	2.630	2.600	2.610	2.610	91,133
2022-08-31	2.610	2.650	2.600	2.600	2.600	2,668
2022-08-30	2.630	2.700	2.630	2.700	2.700	55,814
2022-08-29	2.610	2.700	2.610	2.700	2.700	7,057
2022-08-26	2.620	2.700	2.620	2.700	2.700	10,355
2022-08-25	2.700	2.700	2.660	2.700	2.700	13,052
2022-08-24	2.650	2.700	2.640	2.700	2.700	8,500
2022-08-23	2.680	2.700	2.680	2.700	2.700	7,607
2022-08-22	2.610	2.700	2.600	2.700	2.700	25,171
2022-08-19	2.600	2.650	2.600	2.620	2.620	17,051
2022-08-18	2.670	2.700	2.600	2.650	2.650	12,950
2022-08-17	2.690	2.700	2.690	2.700	2.700	700
2022-08-16	2.700	2.700	2.680	2.690	2.690	1,403
2022-08-15	2.700	2.720	2.670	2.720	2.720	34,000
2022-08-12	2.670	2.720	2.670	2.700	2.700	18,507
2022-08-11	2.670	2.710	2.630	2.680	2.680	11,728
2022-08-10	2.690	2.700	2.600	2.650	2.650	16,260
2022-08-09	2.800	2.800	2.670	2.670	2.670	19,908
2022-08-08	2.660	2.970	2.660	2.840	2.840	3,765
2022-08-05	2.730	2.860	2.700	2.790	2.790	11,900
2022-08-04	2.710	2.890	2.710	2.800	2.800	12,009
2022-08-03	2.750	2.750	2.660	2.700	2.700	9,700
2022-08-02	2.750	2.800	2.680	2.770	2.770	13,270
2022-07-29	3.190	3.410	2.600	2.770	2.770	86,801
2022-07-28	2.940	3.150	2.900	2.950	2.950	21,410
2022-07-27	2.910	3.040	2.850	2.880	2.880	32,075
2022-07-26	2.540	2.660	2.460	2.660	2.660	11,560
2022-07-25	2.800	2.820	2.620	2.620	2.620	10,122
2022-07-22	2.500	2.760	2.500	2.750	2.750	14,500
2022-07-21	2.400	2.490	2.330	2.470	2.470	132,371
2022-07-20	2.470	2.470	2.380	2.400	2.400	34,006
2022-07-19	2.380	2.550	2.380	2.430	2.430	12,601
2022-07-18	2.300	2.410	2.200	2.410	2.410	29,818
2022-07-15	2.410	2.410	2.400	2.400	2.400	10,630
2022-07-14	2.460	2.460	2.360	2.400	2.400	6,286
2022-07-13	2.570	2.610	2.510	2.510	2.510	2,300
2022-07-12	2.640	2.740	2.550	2.550	2.550	20,821
2022-07-11	2.860	2.900	2.800	2.850	2.850	4,450
2022-07-08	2.900	2.900	2.880	2.890	2.890	2,463
2022-07-07	2.620	3.000	2.620	3.000	3.000	22,986
2022-07-06	2.740	2.740	2.550	2.560	2.560	32,504
2022-07-05	2.700	2.700	2.540	2.600	2.600	41,841
2022-07-04	2.970	3.010	2.900	2.950	2.950	7,600
2022-06-30	3.020	3.020	2.850	2.900	2.900	68,850
2022-06-29	2.980	3.050	2.950	3.050	3.050	25,300

← NewerPage 18 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.