Imperial Metals Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 3.000 | 3.000 | 2.970 | 3.000 | 3.000 | 3,626 |
| 2022-06-27 | 3.010 | 3.010 | 2.940 | 3.000 | 3.000 | 12,447 |
| 2022-06-24 | 2.930 | 2.980 | 2.770 | 2.980 | 2.980 | 98,146 |
| 2022-06-23 | 3.000 | 3.000 | 2.940 | 2.970 | 2.970 | 37,620 |
| 2022-06-22 | 2.980 | 3.030 | 2.900 | 2.980 | 2.980 | 45,985 |
| 2022-06-21 | 3.020 | 3.060 | 3.020 | 3.040 | 3.040 | 22,582 |
| 2022-06-20 | 3.060 | 3.070 | 2.970 | 3.000 | 3.000 | 22,800 |
| 2022-06-17 | 3.030 | 3.090 | 2.960 | 3.090 | 3.090 | 12,703 |
| 2022-06-16 | 3.020 | 3.040 | 2.990 | 3.040 | 3.040 | 35,750 |
| 2022-06-15 | 3.060 | 3.110 | 3.050 | 3.060 | 3.060 | 5,490 |
| 2022-06-14 | 3.090 | 3.090 | 3.050 | 3.050 | 3.050 | 9,000 |
| 2022-06-13 | 3.040 | 3.090 | 3.040 | 3.090 | 3.090 | 8,274 |
| 2022-06-10 | 3.100 | 3.150 | 3.040 | 3.040 | 3.040 | 26,160 |
| 2022-06-09 | 3.150 | 3.160 | 3.100 | 3.120 | 3.120 | 20,557 |
| 2022-06-08 | 3.150 | 3.290 | 3.150 | 3.260 | 3.260 | 13,050 |
| 2022-06-07 | 3.200 | 3.200 | 3.180 | 3.180 | 3.180 | 2,600 |
| 2022-06-06 | 3.360 | 3.360 | 3.210 | 3.210 | 3.210 | 4,817 |
| 2022-06-03 | 3.260 | 3.360 | 3.260 | 3.340 | 3.340 | 4,526 |
| 2022-06-02 | 3.200 | 3.280 | 3.140 | 3.250 | 3.250 | 29,275 |
| 2022-06-01 | 3.110 | 3.250 | 3.100 | 3.250 | 3.250 | 34,500 |
| 2022-05-31 | 3.190 | 3.190 | 3.040 | 3.100 | 3.100 | 43,407 |
| 2022-05-30 | 3.280 | 3.280 | 3.200 | 3.210 | 3.210 | 21,000 |
| 2022-05-27 | 3.350 | 3.350 | 3.280 | 3.300 | 3.300 | 8,795 |
| 2022-05-26 | 3.280 | 3.350 | 3.280 | 3.340 | 3.340 | 6,838 |
| 2022-05-25 | 3.250 | 3.300 | 3.150 | 3.300 | 3.300 | 62,600 |
| 2022-05-24 | 3.270 | 3.320 | 3.180 | 3.200 | 3.200 | 86,124 |
| 2022-05-20 | 3.640 | 3.640 | 3.350 | 3.400 | 3.400 | 98,838 |
| 2022-05-19 | 3.640 | 3.740 | 3.640 | 3.670 | 3.670 | 3,598 |
| 2022-05-18 | 3.600 | 3.650 | 3.600 | 3.640 | 3.640 | 4,300 |
| 2022-05-17 | 3.620 | 3.630 | 3.510 | 3.600 | 3.600 | 46,905 |
| 2022-05-16 | 3.600 | 3.660 | 3.510 | 3.600 | 3.600 | 32,350 |
| 2022-05-13 | 3.600 | 3.600 | 3.540 | 3.600 | 3.600 | 8,445 |
| 2022-05-12 | 3.680 | 3.680 | 3.510 | 3.600 | 3.600 | 45,241 |
| 2022-05-11 | 3.750 | 3.750 | 3.640 | 3.670 | 3.670 | 14,448 |
| 2022-05-10 | 3.750 | 3.760 | 3.620 | 3.750 | 3.750 | 29,310 |
| 2022-05-09 | 3.870 | 3.910 | 3.660 | 3.660 | 3.660 | 48,170 |
| 2022-05-06 | 3.770 | 3.920 | 3.710 | 3.920 | 3.920 | 46,369 |
| 2022-05-05 | 3.790 | 3.850 | 3.700 | 3.750 | 3.750 | 50,105 |
| 2022-05-04 | 3.710 | 3.770 | 3.620 | 3.770 | 3.770 | 18,358 |
| 2022-05-03 | 3.700 | 3.710 | 3.680 | 3.690 | 3.690 | 21,910 |
| 2022-05-02 | 3.640 | 3.730 | 3.640 | 3.700 | 3.700 | 16,840 |
| 2022-04-29 | 3.740 | 3.790 | 3.700 | 3.700 | 3.700 | 7,700 |
| 2022-04-28 | 3.650 | 3.690 | 3.630 | 3.640 | 3.640 | 5,821 |
| 2022-04-27 | 3.760 | 3.770 | 3.600 | 3.600 | 3.600 | 18,540 |
| 2022-04-26 | 3.850 | 3.850 | 3.680 | 3.680 | 3.680 | 26,571 |
| 2022-04-25 | 3.830 | 3.860 | 3.820 | 3.850 | 3.850 | 28,131 |
| 2022-04-22 | 3.830 | 3.950 | 3.830 | 3.930 | 3.930 | 50,854 |
| 2022-04-21 | 3.810 | 3.910 | 3.770 | 3.850 | 3.850 | 50,332 |
| 2022-04-20 | 3.950 | 3.950 | 3.820 | 3.920 | 3.920 | 10,740 |
| 2022-04-19 | 3.990 | 3.990 | 3.820 | 3.910 | 3.910 | 9,983 |
| 2022-04-18 | 3.890 | 3.900 | 3.820 | 3.900 | 3.900 | 15,734 |
| 2022-04-14 | 3.730 | 3.800 | 3.680 | 3.780 | 3.780 | 22,364 |
| 2022-04-13 | 3.760 | 3.760 | 3.600 | 3.690 | 3.690 | 43,295 |
| 2022-04-12 | 3.750 | 3.780 | 3.720 | 3.760 | 3.760 | 21,965 |
| 2022-04-11 | 3.820 | 3.820 | 3.670 | 3.720 | 3.720 | 29,368 |
| 2022-04-08 | 3.680 | 3.830 | 3.680 | 3.820 | 3.820 | 10,712 |
| 2022-04-07 | 3.660 | 3.810 | 3.610 | 3.720 | 3.720 | 33,270 |
| 2022-04-06 | 3.750 | 3.830 | 3.740 | 3.740 | 3.740 | 16,925 |
| 2022-04-05 | 3.870 | 3.870 | 3.760 | 3.790 | 3.790 | 17,649 |
| 2022-04-04 | 3.900 | 3.940 | 3.860 | 3.870 | 3.870 | 14,377 |
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.