Imperial Metals Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 7.130 | 7.150 | 6.950 | 7.150 | 7.150 | 145,500 |
| 2026-04-24 | 7.150 | 7.290 | 7.030 | 7.130 | 7.130 | 134,500 |
| 2026-04-23 | 7.540 | 7.640 | 7.120 | 7.190 | 7.190 | 177,200 |
| 2026-04-22 | 7.550 | 7.760 | 7.540 | 7.590 | 7.590 | 102,700 |
| 2026-04-21 | 7.770 | 7.890 | 7.350 | 7.370 | 7.370 | 187,400 |
| 2026-04-20 | 8.000 | 8.000 | 7.760 | 7.890 | 7.890 | 115,200 |
| 2026-04-17 | 8.230 | 8.490 | 8.020 | 8.030 | 8.030 | 176,500 |
| 2026-04-16 | 8.240 | 8.330 | 8.050 | 8.140 | 8.140 | 145,500 |
| 2026-04-15 | 8.890 | 8.890 | 8.090 | 8.130 | 8.130 | 249,400 |
| 2026-04-14 | 8.560 | 9.070 | 8.550 | 8.900 | 8.900 | 210,000 |
| 2026-04-13 | 8.260 | 8.450 | 8.100 | 8.380 | 8.380 | 187,100 |
| 2026-04-10 | 8.160 | 8.460 | 8.160 | 8.260 | 8.260 | 227,400 |
| 2026-04-09 | 8.060 | 8.250 | 7.950 | 8.110 | 8.110 | 79,900 |
| 2026-04-08 | 8.190 | 8.520 | 8.050 | 8.170 | 8.170 | 155,600 |
| 2026-04-07 | 8.100 | 8.100 | 7.760 | 7.860 | 7.860 | 97,600 |
| 2026-04-06 | 8.090 | 8.280 | 7.960 | 8.140 | 8.140 | 150,500 |
| 2026-04-02 | 8.170 | 8.320 | 7.990 | 8.080 | 8.080 | 126,800 |
| 2026-04-01 | 8.030 | 8.710 | 7.880 | 8.550 | 8.550 | 446,700 |
| 2026-03-31 | 7.430 | 7.790 | 7.430 | 7.770 | 7.770 | 308,100 |
| 2026-03-30 | 7.470 | 7.570 | 7.160 | 7.290 | 7.290 | 110,500 |
| 2026-03-27 | 7.130 | 7.530 | 7.130 | 7.360 | 7.360 | 95,100 |
| 2026-03-26 | 7.510 | 7.760 | 7.170 | 7.190 | 7.190 | 148,300 |
| 2026-03-25 | 7.770 | 7.860 | 7.580 | 7.700 | 7.700 | 119,700 |
| 2026-03-24 | 7.500 | 7.620 | 7.360 | 7.500 | 7.500 | 191,200 |
| 2026-03-23 | 7.030 | 7.610 | 7.010 | 7.470 | 7.470 | 357,100 |
| 2026-03-20 | 7.150 | 7.300 | 6.770 | 7.020 | 7.020 | 953,000 |
| 2026-03-19 | 7.250 | 7.310 | 6.840 | 7.190 | 7.190 | 454,200 |
| 2026-03-18 | 8.100 | 8.310 | 7.670 | 7.790 | 7.790 | 287,800 |
| 2026-03-17 | 8.470 | 8.590 | 8.270 | 8.290 | 8.290 | 100,000 |
| 2026-03-16 | 8.400 | 8.600 | 8.360 | 8.470 | 8.470 | 168,000 |
| 2026-03-13 | 9.340 | 9.340 | 8.360 | 8.470 | 8.470 | 362,200 |
| 2026-03-12 | 9.250 | 9.280 | 8.780 | 8.970 | 8.970 | 270,700 |
| 2026-03-11 | 9.450 | 9.580 | 9.290 | 9.410 | 9.410 | 306,000 |
| 2026-03-10 | 9.170 | 9.720 | 9.170 | 9.510 | 9.510 | 198,657 |
| 2026-03-09 | 8.720 | 9.050 | 8.550 | 9.040 | 9.040 | 336,296 |
| 2026-03-06 | 8.790 | 9.050 | 8.530 | 9.010 | 9.010 | 235,600 |
| 2026-03-05 | 9.320 | 9.330 | 8.790 | 8.970 | 8.970 | 239,100 |
| 2026-03-04 | 9.690 | 9.690 | 9.410 | 9.530 | 9.530 | 173,400 |
| 2026-03-03 | 9.750 | 9.750 | 9.300 | 9.490 | 9.490 | 250,100 |
| 2026-03-02 | 10.350 | 10.350 | 10.100 | 10.250 | 10.250 | 285,600 |
| 2026-02-27 | 10.200 | 10.390 | 10.130 | 10.320 | 10.320 | 287,700 |
| 2026-02-26 | 10.130 | 10.290 | 9.940 | 10.200 | 10.200 | 273,300 |
| 2026-02-25 | 10.520 | 10.820 | 10.070 | 10.180 | 10.180 | 597,500 |
| 2026-02-24 | 9.620 | 10.310 | 9.610 | 10.270 | 10.270 | 400,400 |
| 2026-02-23 | 9.950 | 10.030 | 9.650 | 9.780 | 9.780 | 162,200 |
| 2026-02-20 | 9.650 | 9.930 | 9.400 | 9.820 | 9.820 | 318,800 |
| 2026-02-19 | 9.770 | 9.850 | 9.180 | 9.830 | 9.830 | 355,600 |
| 2026-02-18 | 10.000 | 10.220 | 9.830 | 9.950 | 9.950 | 301,900 |
| 2026-02-17 | 10.300 | 10.300 | 9.610 | 9.830 | 9.830 | 373,900 |
| 2026-02-13 | 10.340 | 10.620 | 10.000 | 10.600 | 10.600 | 264,900 |
| 2026-02-12 | 10.290 | 10.400 | 9.850 | 10.200 | 10.200 | 439,200 |
| 2026-02-11 | 11.300 | 11.500 | 10.030 | 10.310 | 10.310 | 1,218,200 |
| 2026-02-10 | 11.410 | 11.730 | 11.320 | 11.580 | 11.580 | 419,000 |
| 2026-02-09 | 11.580 | 11.870 | 11.300 | 11.560 | 11.560 | 555,600 |
| 2026-02-06 | 11.620 | 11.870 | 11.430 | 11.630 | 11.630 | 402,700 |
| 2026-02-05 | 11.800 | 12.090 | 11.050 | 11.430 | 11.430 | 486,900 |
| 2026-02-04 | 13.180 | 13.290 | 11.940 | 12.360 | 12.360 | 590,400 |
| 2026-02-03 | 12.250 | 12.990 | 12.120 | 12.980 | 12.980 | 365,800 |
| 2026-02-02 | 11.700 | 12.450 | 11.700 | 11.760 | 11.760 | 284,000 |
| 2026-01-30 | 12.500 | 12.580 | 11.610 | 11.880 | 11.880 | 548,900 |
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.