Imperial Metals Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	3.660	3.830	3.640	3.810	3.810	73,000
2025-05-12	3.600	3.680	3.400	3.630	3.630	189,600
2025-05-09	3.610	3.750	3.560	3.600	3.600	86,100
2025-05-08	3.550	3.680	3.540	3.650	3.650	103,500
2025-05-07	3.490	3.550	3.490	3.550	3.550	107,100
2025-05-06	3.460	3.520	3.460	3.520	3.520	82,200
2025-05-05	3.510	3.550	3.470	3.470	3.470	126,500
2025-05-02	3.450	3.550	3.450	3.530	3.530	87,600
2025-05-01	3.420	3.470	3.420	3.450	3.450	47,600
2025-04-30	3.530	3.540	3.370	3.480	3.480	49,300
2025-04-29	3.400	3.530	3.400	3.490	3.490	22,300
2025-04-28	3.470	3.480	3.370	3.460	3.460	40,476
2025-04-25	3.510	3.520	3.345	3.420	3.420	118,259
2025-04-24	3.380	3.610	3.380	3.500	3.500	195,766
2025-04-23	3.360	3.690	3.340	3.470	3.470	220,573
2025-04-22	3.110	3.380	3.110	3.320	3.320	592,414
2025-04-21	3.050	3.150	3.030	3.150	3.150	168,248
2025-04-17	3.000	3.040	2.950	3.040	3.040	73,722
2025-04-16	2.860	3.060	2.860	3.000	3.000	122,005
2025-04-15	2.620	2.860	2.610	2.860	2.860	204,883
2025-04-14	2.690	2.690	2.590	2.650	2.650	103,853
2025-04-11	2.500	2.690	2.500	2.680	2.680	60,726
2025-04-10	2.550	2.580	2.470	2.580	2.580	61,530
2025-04-09	2.320	2.580	2.320	2.560	2.560	51,272
2025-04-08	2.400	2.510	2.320	2.390	2.390	65,522
2025-04-07	2.250	2.490	2.250	2.380	2.380	67,775
2025-04-04	2.500	2.500	2.290	2.380	2.380	42,050
2025-04-03	2.660	2.670	2.545	2.545	2.545	56,200
2025-04-02	2.720	2.780	2.660	2.700	2.700	79,082
2025-04-01	2.740	2.840	2.740	2.800	2.800	39,428
2025-03-31	2.770	2.800	2.650	2.780	2.780	63,735
2025-03-28	2.820	2.820	2.600	2.700	2.700	52,971
2025-03-27	2.650	2.830	2.650	2.780	2.780	63,919
2025-03-26	2.530	2.630	2.505	2.590	2.590	36,927
2025-03-25	2.500	2.520	2.490	2.500	2.500	29,217
2025-03-24	2.600	2.600	2.500	2.520	2.520	9,910
2025-03-21	2.560	2.560	2.450	2.560	2.560	22,503
2025-03-20	2.590	2.620	2.530	2.560	2.560	117,970
2025-03-19	2.510	2.600	2.500	2.590	2.590	58,549
2025-03-18	2.400	2.565	2.400	2.490	2.490	64,509
2025-03-17	2.430	2.430	2.390	2.400	2.400	37,158
2025-03-14	2.390	2.400	2.330	2.400	2.400	22,500
2025-03-13	2.380	2.400	2.350	2.390	2.390	37,091
2025-03-12	2.350	2.380	2.320	2.380	2.380	39,336
2025-03-11	2.280	2.370	2.230	2.350	2.350	34,221
2025-03-10	2.240	2.275	2.180	2.250	2.250	32,062
2025-03-07	2.310	2.330	2.270	2.300	2.300	32,100
2025-03-06	2.350	2.350	2.280	2.310	2.310	14,668
2025-03-05	2.320	2.330	2.280	2.315	2.315	17,400
2025-03-04	2.250	2.280	2.230	2.270	2.270	10,930
2025-03-03	2.400	2.400	2.260	2.260	2.260	20,300
2025-02-28	2.380	2.400	2.310	2.340	2.340	19,800
2025-02-27	2.410	2.410	2.350	2.360	2.360	11,700
2025-02-26	2.300	2.490	2.290	2.410	2.410	27,276
2025-02-25	2.400	2.400	2.310	2.340	2.340	28,400
2025-02-24	2.440	2.440	2.360	2.400	2.400	27,780
2025-02-21	2.390	2.510	2.390	2.460	2.460	82,512
2025-02-20	2.500	2.540	2.440	2.440	2.440	23,156
2025-02-19	2.580	2.580	2.350	2.460	2.460	78,450
2025-02-18	2.500	2.590	2.490	2.590	2.590	85,355

← NewerPage 7 of 21 · 1,257 trading daysOlder →

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.