Imperial Metals Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 3.830 | 3.950 | 3.760 | 3.950 | 3.950 | 8,599 |
| 2022-03-31 | 3.820 | 3.820 | 3.730 | 3.760 | 3.760 | 33,701 |
| 2022-03-30 | 3.750 | 3.860 | 3.750 | 3.820 | 3.820 | 7,520 |
| 2022-03-29 | 3.870 | 3.930 | 3.680 | 3.900 | 3.900 | 31,420 |
| 2022-03-28 | 3.850 | 3.860 | 3.550 | 3.770 | 3.770 | 16,141 |
| 2022-03-25 | 3.540 | 3.800 | 3.540 | 3.670 | 3.670 | 32,039 |
| 2022-03-24 | 3.760 | 3.800 | 3.680 | 3.800 | 3.800 | 17,704 |
| 2022-03-23 | 3.850 | 3.860 | 3.750 | 3.800 | 3.800 | 11,450 |
| 2022-03-22 | 3.860 | 3.860 | 3.710 | 3.750 | 3.750 | 21,244 |
| 2022-03-21 | 3.940 | 3.960 | 3.870 | 3.870 | 3.870 | 16,815 |
| 2022-03-18 | 3.940 | 4.050 | 3.940 | 3.940 | 3.940 | 5,080 |
| 2022-03-17 | 3.820 | 3.890 | 3.790 | 3.890 | 3.890 | 16,680 |
| 2022-03-16 | 3.700 | 3.810 | 3.700 | 3.810 | 3.810 | 22,064 |
| 2022-03-15 | 4.090 | 4.090 | 3.800 | 3.810 | 3.810 | 15,535 |
| 2022-03-14 | 4.120 | 4.120 | 3.880 | 3.910 | 3.910 | 25,046 |
| 2022-03-11 | 4.120 | 4.120 | 3.980 | 4.080 | 4.080 | 9,220 |
| 2022-03-10 | 4.060 | 4.160 | 4.050 | 4.110 | 4.110 | 14,286 |
| 2022-03-09 | 4.140 | 4.140 | 4.000 | 4.040 | 4.040 | 9,875 |
| 2022-03-08 | 4.090 | 4.150 | 3.990 | 4.120 | 4.120 | 36,275 |
| 2022-03-07 | 4.240 | 4.240 | 3.980 | 4.010 | 4.010 | 66,187 |
| 2022-03-04 | 3.890 | 4.250 | 3.890 | 4.240 | 4.240 | 66,767 |
| 2022-03-03 | 3.870 | 4.030 | 3.840 | 3.890 | 3.890 | 109,925 |
| 2022-03-02 | 3.900 | 3.900 | 3.860 | 3.880 | 3.880 | 8,134 |
| 2022-03-01 | 3.880 | 3.900 | 3.860 | 3.870 | 3.870 | 69,000 |
| 2022-02-28 | 3.660 | 3.870 | 3.660 | 3.860 | 3.860 | 13,248 |
| 2022-02-25 | 3.770 | 3.880 | 3.770 | 3.880 | 3.880 | 3,636 |
| 2022-02-24 | 3.720 | 3.910 | 3.670 | 3.830 | 3.830 | 27,411 |
| 2022-02-23 | 3.870 | 3.870 | 3.800 | 3.800 | 3.800 | 4,224 |
| 2022-02-22 | 3.920 | 3.920 | 3.770 | 3.840 | 3.840 | 44,435 |
| 2022-02-18 | 4.120 | 4.120 | 3.910 | 3.930 | 3.930 | 39,179 |
| 2022-02-17 | 4.120 | 4.170 | 4.050 | 4.060 | 4.060 | 24,983 |
| 2022-02-16 | 4.240 | 4.250 | 4.130 | 4.160 | 4.160 | 24,997 |
| 2022-02-15 | 4.000 | 4.150 | 3.990 | 4.150 | 4.150 | 110,849 |
| 2022-02-14 | 3.910 | 4.000 | 3.850 | 3.940 | 3.940 | 64,733 |
| 2022-02-11 | 3.820 | 3.950 | 3.790 | 3.920 | 3.920 | 30,800 |
| 2022-02-10 | 3.780 | 3.940 | 3.780 | 3.850 | 3.850 | 54,589 |
| 2022-02-09 | 3.480 | 3.780 | 3.470 | 3.770 | 3.770 | 27,420 |
| 2022-02-08 | 3.130 | 3.480 | 3.130 | 3.470 | 3.470 | 30,800 |
| 2022-02-07 | 3.460 | 3.460 | 3.300 | 3.360 | 3.360 | 12,905 |
| 2022-02-04 | 3.250 | 3.330 | 3.250 | 3.300 | 3.300 | 17,069 |
| 2022-02-03 | 3.420 | 3.420 | 3.220 | 3.250 | 3.250 | 20,818 |
| 2022-02-02 | 3.170 | 3.280 | 3.170 | 3.240 | 3.240 | 6,805 |
| 2022-02-01 | 3.150 | 3.270 | 3.060 | 3.230 | 3.230 | 5,635 |
| 2022-01-31 | 3.360 | 3.400 | 3.120 | 3.150 | 3.150 | 35,551 |
| 2022-01-28 | 3.400 | 3.420 | 3.340 | 3.340 | 3.340 | 8,600 |
| 2022-01-27 | 3.600 | 3.600 | 3.360 | 3.370 | 3.370 | 13,106 |
| 2022-01-26 | 3.630 | 3.640 | 3.520 | 3.560 | 3.560 | 6,545 |
| 2022-01-25 | 3.680 | 3.690 | 3.650 | 3.650 | 3.650 | 37,485 |
| 2022-01-24 | 3.730 | 3.740 | 3.640 | 3.670 | 3.670 | 74,457 |
| 2022-01-21 | 3.550 | 3.670 | 3.330 | 3.650 | 3.650 | 37,407 |
| 2022-01-20 | 3.740 | 3.780 | 3.710 | 3.730 | 3.730 | 15,800 |
| 2022-01-19 | 3.560 | 3.680 | 3.550 | 3.660 | 3.660 | 31,760 |
| 2022-01-18 | 3.730 | 3.770 | 3.560 | 3.590 | 3.590 | 6,092 |
| 2022-01-17 | 3.700 | 3.730 | 3.670 | 3.710 | 3.710 | 4,765 |
| 2022-01-14 | 3.740 | 3.740 | 3.620 | 3.660 | 3.660 | 13,300 |
| 2022-01-13 | 3.730 | 3.890 | 3.700 | 3.830 | 3.830 | 20,175 |
| 2022-01-12 | 3.440 | 3.700 | 3.440 | 3.690 | 3.690 | 60,902 |
| 2022-01-11 | 3.310 | 3.450 | 3.290 | 3.410 | 3.410 | 20,912 |
| 2022-01-10 | 3.230 | 3.260 | 3.180 | 3.260 | 3.260 | 4,917 |
| 2022-01-07 | 3.300 | 3.330 | 3.170 | 3.240 | 3.240 | 40,575 |
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.