Imperial Metals Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 6.830 | 6.900 | 6.570 | 6.820 | 6.820 | 125,600 |
| 2025-10-31 | 6.770 | 6.860 | 6.590 | 6.850 | 6.850 | 164,400 |
| 2025-10-30 | 6.700 | 6.740 | 6.560 | 6.720 | 6.720 | 117,800 |
| 2025-10-29 | 6.600 | 6.820 | 6.550 | 6.700 | 6.700 | 166,800 |
| 2025-10-28 | 6.390 | 6.620 | 6.340 | 6.480 | 6.480 | 169,900 |
| 2025-10-27 | 6.500 | 6.530 | 6.320 | 6.400 | 6.400 | 175,900 |
| 2025-10-24 | 6.550 | 6.600 | 6.360 | 6.600 | 6.600 | 170,600 |
| 2025-10-23 | 6.280 | 6.470 | 6.180 | 6.290 | 6.290 | 100,800 |
| 2025-10-22 | 5.780 | 6.140 | 5.780 | 6.130 | 6.130 | 111,200 |
| 2025-10-21 | 6.050 | 6.070 | 5.680 | 5.890 | 5.890 | 157,600 |
| 2025-10-20 | 6.130 | 6.260 | 6.070 | 6.160 | 6.160 | 87,600 |
| 2025-10-17 | 6.260 | 6.340 | 6.070 | 6.120 | 6.120 | 159,100 |
| 2025-10-16 | 6.460 | 6.530 | 6.350 | 6.430 | 6.430 | 89,500 |
| 2025-10-15 | 6.580 | 6.720 | 6.340 | 6.470 | 6.470 | 121,900 |
| 2025-10-14 | 6.780 | 6.810 | 6.500 | 6.580 | 6.580 | 210,800 |
| 2025-10-10 | 6.690 | 6.720 | 6.310 | 6.450 | 6.450 | 208,600 |
| 2025-10-09 | 6.660 | 6.850 | 6.570 | 6.720 | 6.720 | 120,400 |
| 2025-10-08 | 6.470 | 6.970 | 6.470 | 6.620 | 6.620 | 388,900 |
| 2025-10-07 | 6.500 | 6.500 | 6.300 | 6.420 | 6.420 | 81,700 |
| 2025-10-06 | 6.570 | 6.670 | 6.350 | 6.390 | 6.390 | 103,600 |
| 2025-10-03 | 6.840 | 6.900 | 6.600 | 6.620 | 6.620 | 128,400 |
| 2025-10-02 | 6.410 | 6.830 | 6.400 | 6.750 | 6.750 | 231,800 |
| 2025-10-01 | 5.910 | 6.500 | 5.800 | 6.390 | 6.390 | 355,900 |
| 2025-09-30 | 5.810 | 5.990 | 5.730 | 5.900 | 5.900 | 197,000 |
| 2025-09-29 | 5.700 | 5.950 | 5.700 | 5.890 | 5.890 | 147,400 |
| 2025-09-26 | 5.350 | 5.640 | 5.350 | 5.570 | 5.570 | 157,700 |
| 2025-09-25 | 5.470 | 5.470 | 5.290 | 5.310 | 5.310 | 288,300 |
| 2025-09-24 | 5.390 | 5.760 | 5.390 | 5.540 | 5.540 | 354,000 |
| 2025-09-23 | 5.370 | 5.400 | 5.240 | 5.290 | 5.290 | 105,100 |
| 2025-09-22 | 5.200 | 5.400 | 5.200 | 5.330 | 5.330 | 150,500 |
| 2025-09-19 | 5.220 | 5.230 | 5.160 | 5.180 | 5.180 | 24,300 |
| 2025-09-18 | 5.130 | 5.180 | 5.130 | 5.160 | 5.160 | 83,100 |
| 2025-09-17 | 5.150 | 5.250 | 5.070 | 5.160 | 5.160 | 27,400 |
| 2025-09-16 | 5.360 | 5.360 | 5.160 | 5.180 | 5.180 | 92,600 |
| 2025-09-15 | 5.290 | 5.380 | 5.250 | 5.360 | 5.360 | 39,800 |
| 2025-09-12 | 5.450 | 5.450 | 5.220 | 5.220 | 5.220 | 67,400 |
| 2025-09-11 | 5.190 | 5.480 | 5.190 | 5.420 | 5.420 | 242,300 |
| 2025-09-10 | 5.140 | 5.200 | 5.130 | 5.150 | 5.150 | 17,800 |
| 2025-09-09 | 5.230 | 5.230 | 5.130 | 5.130 | 5.130 | 42,200 |
| 2025-09-08 | 5.140 | 5.200 | 5.100 | 5.170 | 5.170 | 66,500 |
| 2025-09-05 | 5.130 | 5.200 | 5.060 | 5.150 | 5.150 | 193,100 |
| 2025-09-04 | 5.040 | 5.140 | 4.870 | 5.120 | 5.120 | 190,900 |
| 2025-09-03 | 4.850 | 5.080 | 4.850 | 5.050 | 5.050 | 80,200 |
| 2025-09-02 | 4.690 | 4.820 | 4.560 | 4.820 | 4.820 | 123,500 |
| 2025-08-29 | 4.600 | 4.650 | 4.550 | 4.600 | 4.600 | 133,700 |
| 2025-08-28 | 4.630 | 4.630 | 4.560 | 4.600 | 4.600 | 49,600 |
| 2025-08-27 | 4.720 | 4.750 | 4.580 | 4.650 | 4.650 | 48,000 |
| 2025-08-26 | 4.750 | 4.750 | 4.640 | 4.730 | 4.730 | 72,100 |
| 2025-08-25 | 4.770 | 4.800 | 4.670 | 4.680 | 4.680 | 13,900 |
| 2025-08-22 | 4.680 | 4.900 | 4.680 | 4.730 | 4.730 | 61,400 |
| 2025-08-21 | 4.590 | 4.750 | 4.590 | 4.680 | 4.680 | 47,500 |
| 2025-08-20 | 4.510 | 4.600 | 4.510 | 4.600 | 4.600 | 17,900 |
| 2025-08-19 | 4.530 | 4.640 | 4.470 | 4.510 | 4.510 | 66,900 |
| 2025-08-18 | 4.540 | 4.640 | 4.450 | 4.550 | 4.550 | 74,700 |
| 2025-08-15 | 4.480 | 4.640 | 4.480 | 4.600 | 4.600 | 22,200 |
| 2025-08-14 | 4.600 | 4.610 | 4.500 | 4.550 | 4.550 | 22,100 |
| 2025-08-13 | 4.420 | 4.630 | 4.420 | 4.600 | 4.600 | 47,600 |
| 2025-08-12 | 4.420 | 4.420 | 4.320 | 4.420 | 4.420 | 25,300 |
| 2025-08-11 | 4.310 | 4.380 | 4.180 | 4.350 | 4.350 | 68,900 |
| 2025-08-08 | 4.400 | 4.440 | 4.250 | 4.350 | 4.350 | 160,800 |
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.