Imperial Metals Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 13.540 | 14.010 | 12.810 | 13.160 | 13.160 | 356,800 |
| 2026-01-28 | 13.060 | 13.370 | 12.860 | 13.360 | 13.360 | 518,500 |
| 2026-01-27 | 13.220 | 13.540 | 12.440 | 13.000 | 13.000 | 337,400 |
| 2026-01-26 | 12.860 | 13.580 | 12.810 | 13.140 | 13.140 | 457,200 |
| 2026-01-23 | 12.340 | 12.590 | 12.160 | 12.540 | 12.540 | 255,400 |
| 2026-01-22 | 12.070 | 12.200 | 11.630 | 12.170 | 12.170 | 198,900 |
| 2026-01-21 | 11.670 | 12.190 | 11.670 | 11.880 | 11.880 | 548,600 |
| 2026-01-20 | 11.590 | 11.660 | 11.210 | 11.620 | 11.620 | 455,700 |
| 2026-01-19 | 11.640 | 11.720 | 11.430 | 11.490 | 11.490 | 272,300 |
| 2026-01-16 | 11.750 | 11.760 | 11.350 | 11.600 | 11.600 | 412,400 |
| 2026-01-15 | 12.000 | 12.010 | 11.720 | 11.750 | 11.750 | 371,200 |
| 2026-01-14 | 11.570 | 12.030 | 11.520 | 11.990 | 11.990 | 261,400 |
| 2026-01-13 | 11.250 | 11.520 | 11.150 | 11.450 | 11.450 | 326,900 |
| 2026-01-12 | 11.200 | 11.490 | 11.120 | 11.170 | 11.170 | 289,600 |
| 2026-01-09 | 10.780 | 11.040 | 10.700 | 11.020 | 11.020 | 202,600 |
| 2026-01-08 | 10.710 | 10.840 | 10.560 | 10.730 | 10.730 | 270,200 |
| 2026-01-07 | 10.960 | 11.140 | 10.560 | 10.900 | 10.900 | 284,900 |
| 2026-01-06 | 10.470 | 11.090 | 10.330 | 11.030 | 11.030 | 356,400 |
| 2026-01-05 | 10.190 | 10.550 | 10.100 | 10.230 | 10.230 | 192,400 |
| 2026-01-02 | 10.240 | 10.330 | 9.720 | 9.950 | 9.950 | 482,100 |
| 2025-12-31 | 10.100 | 10.100 | 9.900 | 10.000 | 10.000 | 102,600 |
| 2025-12-30 | 9.600 | 10.190 | 9.600 | 10.100 | 10.100 | 204,900 |
| 2025-12-29 | 9.600 | 9.660 | 9.380 | 9.580 | 9.580 | 238,900 |
| 2025-12-24 | 9.990 | 9.990 | 9.530 | 9.610 | 9.610 | 186,300 |
| 2025-12-23 | 9.830 | 9.870 | 9.650 | 9.750 | 9.750 | 96,800 |
| 2025-12-22 | 9.220 | 9.970 | 9.150 | 9.620 | 9.620 | 197,300 |
| 2025-12-19 | 8.300 | 9.060 | 8.300 | 9.040 | 9.040 | 382,700 |
| 2025-12-18 | 8.250 | 8.390 | 8.030 | 8.240 | 8.240 | 195,500 |
| 2025-12-17 | 8.270 | 8.390 | 8.140 | 8.240 | 8.240 | 287,600 |
| 2025-12-16 | 8.360 | 8.370 | 8.150 | 8.250 | 8.250 | 192,100 |
| 2025-12-15 | 8.400 | 8.400 | 8.170 | 8.270 | 8.270 | 257,600 |
| 2025-12-12 | 8.290 | 8.380 | 7.970 | 8.280 | 8.280 | 190,700 |
| 2025-12-11 | 8.200 | 8.320 | 8.050 | 8.180 | 8.180 | 145,000 |
| 2025-12-10 | 7.950 | 8.260 | 7.930 | 8.190 | 8.190 | 271,400 |
| 2025-12-09 | 7.920 | 7.990 | 7.660 | 7.980 | 7.980 | 120,334 |
| 2025-12-08 | 7.800 | 7.980 | 7.740 | 7.860 | 7.860 | 103,599 |
| 2025-12-05 | 7.810 | 7.950 | 7.730 | 7.770 | 7.770 | 56,100 |
| 2025-12-04 | 7.750 | 7.850 | 7.650 | 7.800 | 7.800 | 70,300 |
| 2025-12-03 | 7.530 | 7.880 | 7.520 | 7.730 | 7.730 | 167,000 |
| 2025-12-02 | 7.550 | 7.560 | 7.320 | 7.420 | 7.420 | 102,600 |
| 2025-12-01 | 7.650 | 7.680 | 7.480 | 7.550 | 7.550 | 71,100 |
| 2025-11-28 | 7.400 | 7.730 | 7.160 | 7.600 | 7.600 | 146,100 |
| 2025-11-27 | 7.390 | 7.440 | 7.230 | 7.340 | 7.340 | 168,300 |
| 2025-11-26 | 7.190 | 7.400 | 7.110 | 7.350 | 7.350 | 132,800 |
| 2025-11-25 | 7.100 | 7.190 | 7.070 | 7.080 | 7.080 | 77,200 |
| 2025-11-24 | 6.750 | 7.060 | 6.750 | 7.060 | 7.060 | 173,000 |
| 2025-11-21 | 6.670 | 6.800 | 6.450 | 6.770 | 6.770 | 90,900 |
| 2025-11-20 | 7.050 | 7.090 | 6.600 | 6.650 | 6.650 | 171,000 |
| 2025-11-19 | 7.040 | 7.160 | 6.990 | 7.050 | 7.050 | 74,900 |
| 2025-11-18 | 7.130 | 7.140 | 6.760 | 6.900 | 6.900 | 128,600 |
| 2025-11-17 | 7.240 | 7.300 | 7.050 | 7.140 | 7.140 | 81,800 |
| 2025-11-14 | 7.110 | 7.340 | 7.010 | 7.250 | 7.250 | 183,500 |
| 2025-11-13 | 7.490 | 7.490 | 7.090 | 7.220 | 7.220 | 173,700 |
| 2025-11-12 | 7.110 | 7.470 | 7.110 | 7.430 | 7.430 | 160,400 |
| 2025-11-11 | 7.290 | 7.290 | 6.980 | 7.090 | 7.090 | 255,200 |
| 2025-11-10 | 7.050 | 7.340 | 7.000 | 7.220 | 7.220 | 326,800 |
| 2025-11-07 | 6.350 | 7.010 | 6.320 | 6.960 | 6.960 | 315,900 |
| 2025-11-06 | 6.300 | 6.550 | 6.300 | 6.350 | 6.350 | 111,600 |
| 2025-11-05 | 6.660 | 6.680 | 6.250 | 6.330 | 6.330 | 108,000 |
| 2025-11-04 | 6.690 | 6.780 | 6.430 | 6.550 | 6.550 | 195,500 |
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.