Imperial Metals Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 3.240 | 3.310 | 3.190 | 3.310 | 3.310 | 20,765 |
| 2022-01-05 | 3.280 | 3.370 | 3.280 | 3.350 | 3.350 | 12,100 |
| 2022-01-04 | 3.160 | 3.240 | 3.150 | 3.220 | 3.220 | 17,320 |
| 2021-12-31 | 3.170 | 3.200 | 3.140 | 3.170 | 3.170 | 8,800 |
| 2021-12-30 | 3.170 | 3.180 | 3.160 | 3.160 | 3.160 | 8,094 |
| 2021-12-29 | 3.170 | 3.210 | 3.130 | 3.130 | 3.130 | 29,137 |
| 2021-12-24 | 3.170 | 3.200 | 3.170 | 3.190 | 3.190 | 6,781 |
| 2021-12-23 | 3.080 | 3.150 | 3.080 | 3.110 | 3.110 | 101,610 |
| 2021-12-22 | 3.120 | 3.120 | 3.080 | 3.080 | 3.080 | 19,500 |
| 2021-12-21 | 3.050 | 3.150 | 3.050 | 3.080 | 3.080 | 26,600 |
| 2021-12-20 | 2.950 | 3.040 | 2.950 | 3.040 | 3.040 | 10,874 |
| 2021-12-17 | 3.080 | 3.200 | 3.080 | 3.110 | 3.110 | 7,425 |
| 2021-12-16 | 3.150 | 3.180 | 3.100 | 3.180 | 3.180 | 29,939 |
| 2021-12-15 | 3.370 | 3.370 | 2.990 | 3.100 | 3.100 | 74,471 |
| 2021-12-14 | 3.260 | 3.370 | 3.260 | 3.270 | 3.270 | 6,160 |
| 2021-12-13 | 3.470 | 3.490 | 3.360 | 3.380 | 3.380 | 34,986 |
| 2021-12-10 | 3.420 | 3.530 | 3.420 | 3.500 | 3.500 | 18,981 |
| 2021-12-09 | 3.330 | 3.530 | 3.330 | 3.480 | 3.480 | 10,502 |
| 2021-12-08 | 3.350 | 3.350 | 3.310 | 3.350 | 3.350 | 9,050 |
| 2021-12-07 | 3.370 | 3.370 | 3.210 | 3.350 | 3.350 | 32,712 |
| 2021-12-06 | 3.390 | 3.410 | 3.300 | 3.300 | 3.300 | 32,040 |
| 2021-12-03 | 3.400 | 3.400 | 3.300 | 3.340 | 3.340 | 9,900 |
| 2021-12-02 | 3.340 | 3.370 | 3.300 | 3.340 | 3.340 | 16,790 |
| 2021-12-01 | 3.430 | 3.550 | 3.420 | 3.420 | 3.420 | 9,924 |
| 2021-11-30 | 3.370 | 3.400 | 3.300 | 3.370 | 3.370 | 110,125 |
| 2021-11-29 | 3.460 | 3.480 | 3.400 | 3.480 | 3.480 | 2,707 |
| 2021-11-26 | 3.520 | 3.540 | 3.420 | 3.440 | 3.440 | 45,980 |
| 2021-11-25 | 3.690 | 3.690 | 3.630 | 3.670 | 3.670 | 1,700 |
| 2021-11-24 | 3.620 | 3.650 | 3.510 | 3.620 | 3.620 | 15,736 |
| 2021-11-23 | 3.570 | 3.610 | 3.500 | 3.610 | 3.610 | 118,231 |
| 2021-11-22 | 3.590 | 3.590 | 3.480 | 3.550 | 3.550 | 22,309 |
| 2021-11-19 | 3.650 | 3.650 | 3.500 | 3.500 | 3.500 | 17,605 |
| 2021-11-18 | 3.590 | 3.590 | 3.500 | 3.550 | 3.550 | 15,484 |
| 2021-11-17 | 3.620 | 3.680 | 3.570 | 3.570 | 3.570 | 14,706 |
| 2021-11-16 | 3.740 | 3.760 | 3.640 | 3.650 | 3.650 | 16,285 |
| 2021-11-15 | 3.790 | 3.790 | 3.760 | 3.760 | 3.760 | 5,900 |
| 2021-11-12 | 3.720 | 3.800 | 3.720 | 3.770 | 3.770 | 12,300 |
| 2021-11-11 | 3.680 | 3.800 | 3.610 | 3.780 | 3.780 | 35,253 |
| 2021-11-10 | 3.830 | 3.890 | 3.680 | 3.680 | 3.680 | 18,541 |
| 2021-11-09 | 3.880 | 3.910 | 3.810 | 3.850 | 3.850 | 50,030 |
| 2021-11-08 | 3.850 | 3.880 | 3.820 | 3.880 | 3.880 | 16,652 |
| 2021-11-05 | 3.960 | 3.960 | 3.830 | 3.830 | 3.830 | 17,113 |
| 2021-11-04 | 3.920 | 3.990 | 3.860 | 3.960 | 3.960 | 7,700 |
| 2021-11-03 | 4.000 | 4.000 | 3.860 | 3.910 | 3.910 | 17,597 |
| 2021-11-02 | 4.060 | 4.060 | 3.980 | 4.010 | 4.010 | 7,580 |
| 2021-11-01 | 4.060 | 4.100 | 3.900 | 4.050 | 4.050 | 15,225 |
| 2021-10-29 | 4.010 | 4.050 | 4.000 | 4.000 | 4.000 | 55,789 |
| 2021-10-28 | 4.060 | 4.060 | 4.000 | 4.000 | 4.000 | 12,000 |
| 2021-10-27 | 4.050 | 4.050 | 4.000 | 4.000 | 4.000 | 11,671 |
| 2021-10-26 | 4.020 | 4.030 | 4.010 | 4.015 | 4.015 | 2,079 |
| 2021-10-25 | 4.080 | 4.080 | 4.000 | 4.000 | 4.000 | 35,150 |
| 2021-10-22 | 4.040 | 4.210 | 4.030 | 4.050 | 4.050 | 7,515 |
| 2021-10-21 | 4.190 | 4.210 | 4.000 | 4.070 | 4.070 | 31,509 |
| 2021-10-20 | 4.120 | 4.140 | 4.100 | 4.110 | 4.110 | 12,350 |
| 2021-10-19 | 4.120 | 4.120 | 4.010 | 4.110 | 4.110 | 74,810 |
| 2021-10-18 | 4.250 | 4.250 | 4.090 | 4.110 | 4.110 | 22,221 |
| 2021-10-15 | 4.200 | 4.400 | 4.190 | 4.270 | 4.270 | 91,908 |
| 2021-10-14 | 4.270 | 4.270 | 4.140 | 4.200 | 4.200 | 13,278 |
← NewerPage 21 of 21 · 1,258 trading days
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.