Imperial Metals Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 4.400 | 4.440 | 4.250 | 4.350 | 4.350 | 160,800 |
| 2025-08-07 | 4.250 | 4.500 | 4.120 | 4.380 | 4.380 | 298,700 |
| 2025-08-06 | 3.920 | 4.020 | 3.920 | 3.990 | 3.990 | 59,800 |
| 2025-08-05 | 4.000 | 4.090 | 3.910 | 3.950 | 3.950 | 71,837 |
| 2025-08-01 | 3.910 | 4.070 | 3.880 | 4.000 | 4.000 | 57,800 |
| 2025-07-31 | 4.110 | 4.160 | 4.000 | 4.030 | 4.030 | 59,200 |
| 2025-07-30 | 4.270 | 4.270 | 4.080 | 4.130 | 4.130 | 46,400 |
| 2025-07-29 | 4.260 | 4.310 | 4.230 | 4.260 | 4.260 | 10,600 |
| 2025-07-28 | 4.340 | 4.370 | 4.170 | 4.230 | 4.230 | 57,200 |
| 2025-07-25 | 4.230 | 4.350 | 4.220 | 4.310 | 4.310 | 48,800 |
| 2025-07-24 | 4.190 | 4.320 | 4.170 | 4.230 | 4.230 | 126,300 |
| 2025-07-23 | 4.500 | 4.500 | 4.290 | 4.300 | 4.300 | 128,900 |
| 2025-07-22 | 4.420 | 4.500 | 4.320 | 4.470 | 4.470 | 56,600 |
| 2025-07-21 | 4.370 | 4.480 | 4.370 | 4.440 | 4.440 | 66,800 |
| 2025-07-18 | 4.340 | 4.410 | 4.300 | 4.320 | 4.320 | 61,300 |
| 2025-07-17 | 4.260 | 4.410 | 4.240 | 4.400 | 4.400 | 75,300 |
| 2025-07-16 | 4.280 | 4.370 | 4.190 | 4.290 | 4.290 | 120,100 |
| 2025-07-15 | 4.650 | 4.660 | 4.360 | 4.390 | 4.390 | 122,000 |
| 2025-07-14 | 4.690 | 4.840 | 4.580 | 4.630 | 4.630 | 65,200 |
| 2025-07-11 | 4.890 | 4.890 | 4.720 | 4.770 | 4.770 | 27,700 |
| 2025-07-10 | 5.030 | 5.030 | 4.790 | 4.900 | 4.900 | 48,800 |
| 2025-07-09 | 5.000 | 5.110 | 4.920 | 4.930 | 4.930 | 124,300 |
| 2025-07-08 | 4.910 | 5.020 | 4.760 | 4.970 | 4.970 | 98,500 |
| 2025-07-07 | 4.830 | 4.910 | 4.730 | 4.900 | 4.900 | 60,700 |
| 2025-07-04 | 4.800 | 4.870 | 4.720 | 4.830 | 4.830 | 17,800 |
| 2025-07-03 | 4.850 | 4.930 | 4.750 | 4.790 | 4.790 | 28,000 |
| 2025-07-02 | 4.720 | 4.970 | 4.330 | 4.880 | 4.880 | 167,000 |
| 2025-06-30 | 4.790 | 4.960 | 4.750 | 4.890 | 4.890 | 20,200 |
| 2025-06-27 | 5.090 | 5.090 | 4.790 | 4.870 | 4.870 | 69,700 |
| 2025-06-26 | 4.920 | 5.160 | 4.920 | 4.970 | 4.970 | 127,100 |
| 2025-06-25 | 4.750 | 4.930 | 4.750 | 4.890 | 4.890 | 30,400 |
| 2025-06-24 | 4.900 | 4.900 | 4.670 | 4.850 | 4.850 | 74,200 |
| 2025-06-23 | 4.570 | 4.840 | 4.450 | 4.800 | 4.800 | 133,000 |
| 2025-06-20 | 4.510 | 4.650 | 4.500 | 4.590 | 4.590 | 159,100 |
| 2025-06-19 | 5.140 | 5.150 | 4.510 | 4.570 | 4.570 | 318,400 |
| 2025-06-18 | 5.280 | 5.310 | 5.220 | 5.250 | 5.250 | 27,600 |
| 2025-06-17 | 5.350 | 5.400 | 5.230 | 5.280 | 5.280 | 51,900 |
| 2025-06-16 | 5.340 | 5.520 | 5.340 | 5.400 | 5.400 | 50,600 |
| 2025-06-13 | 5.500 | 5.530 | 5.370 | 5.390 | 5.390 | 23,100 |
| 2025-06-12 | 5.350 | 5.520 | 5.310 | 5.490 | 5.490 | 80,900 |
| 2025-06-11 | 5.060 | 5.380 | 5.060 | 5.380 | 5.380 | 74,000 |
| 2025-06-10 | 5.320 | 5.320 | 5.010 | 5.130 | 5.130 | 153,900 |
| 2025-06-09 | 5.170 | 5.430 | 5.170 | 5.300 | 5.300 | 93,900 |
| 2025-06-06 | 5.200 | 5.300 | 5.170 | 5.200 | 5.200 | 58,800 |
| 2025-06-05 | 5.020 | 5.310 | 5.010 | 5.230 | 5.230 | 177,300 |
| 2025-06-04 | 4.830 | 5.020 | 4.830 | 5.020 | 5.020 | 97,400 |
| 2025-06-03 | 4.720 | 4.820 | 4.720 | 4.820 | 4.820 | 65,700 |
| 2025-06-02 | 4.600 | 4.850 | 4.600 | 4.800 | 4.800 | 159,400 |
| 2025-05-30 | 4.620 | 4.700 | 4.530 | 4.620 | 4.620 | 34,800 |
| 2025-05-29 | 4.590 | 4.640 | 4.450 | 4.630 | 4.630 | 100,700 |
| 2025-05-28 | 4.730 | 4.730 | 4.310 | 4.600 | 4.600 | 124,300 |
| 2025-05-27 | 4.520 | 4.720 | 4.430 | 4.700 | 4.700 | 146,600 |
| 2025-05-26 | 4.210 | 4.400 | 4.190 | 4.370 | 4.370 | 164,200 |
| 2025-05-23 | 4.270 | 4.400 | 4.200 | 4.230 | 4.230 | 108,500 |
| 2025-05-22 | 3.780 | 4.320 | 3.780 | 4.300 | 4.300 | 313,800 |
| 2025-05-21 | 3.850 | 3.960 | 3.800 | 3.820 | 3.820 | 64,300 |
| 2025-05-20 | 3.610 | 3.880 | 3.610 | 3.820 | 3.820 | 96,900 |
| 2025-05-16 | 3.750 | 3.750 | 3.620 | 3.670 | 3.670 | 58,600 |
| 2025-05-15 | 3.760 | 3.800 | 3.750 | 3.770 | 3.770 | 24,300 |
| 2025-05-14 | 3.810 | 3.890 | 3.650 | 3.760 | 3.760 | 152,900 |
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.