Imperial Metals Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	2.280	2.420	2.280	2.390	2.390	29,842
2025-02-13	2.200	2.280	2.170	2.260	2.260	32,131
2025-02-12	2.230	2.230	2.190	2.200	2.200	30,779
2025-02-11	2.210	2.260	2.200	2.200	2.200	14,600
2025-02-10	2.170	2.250	2.140	2.250	2.250	75,815
2025-02-07	2.070	2.150	2.060	2.130	2.130	39,095
2025-02-06	2.100	2.100	2.020	2.060	2.060	55,304
2025-02-05	1.940	2.090	1.940	2.090	2.090	65,046
2025-02-04	1.870	1.940	1.870	1.940	1.940	38,706
2025-02-03	1.980	1.980	1.850	1.860	1.860	57,600
2025-01-31	2.000	2.000	1.890	1.990	1.990	43,045
2025-01-30	1.880	2.130	1.880	1.990	1.990	281,900
2025-01-29	1.960	1.980	1.930	1.980	1.980	24,417
2025-01-28	1.960	1.980	1.960	1.970	1.970	2,920
2025-01-27	1.960	2.020	1.950	1.960	1.960	13,406
2025-01-24	1.990	2.010	1.980	2.000	2.000	17,300
2025-01-23	1.870	1.970	1.870	1.920	1.920	24,116
2025-01-22	1.990	1.990	1.950	1.960	1.960	4,520
2025-01-21	2.020	2.020	1.980	2.000	2.000	2,970
2025-01-20	2.020	2.030	1.980	2.010	2.010	9,316
2025-01-17	1.890	1.930	1.860	1.930	1.930	23,600
2025-01-16	1.870	1.870	1.850	1.870	1.870	3,109
2025-01-15	1.860	1.900	1.820	1.900	1.900	11,109
2025-01-14	1.870	1.870	1.820	1.850	1.850	8,601
2025-01-13	1.850	1.890	1.850	1.890	1.890	8,045
2025-01-10	1.920	1.950	1.850	1.870	1.870	30,060
2025-01-09	1.910	1.910	1.890	1.910	1.910	13,652
2025-01-08	1.850	1.890	1.850	1.870	1.870	2,300
2025-01-07	1.880	1.920	1.870	1.870	1.870	13,773
2025-01-06	1.930	1.950	1.860	1.900	1.900	16,957
2025-01-03	1.910	1.920	1.890	1.910	1.910	31,605
2025-01-02	1.840	1.910	1.840	1.910	1.910	31,545
2024-12-31	1.810	1.820	1.790	1.820	1.820	1,100
2024-12-30	1.700	1.810	1.700	1.780	1.780	15,666
2024-12-27	1.820	1.820	1.740	1.760	1.760	71,037
2024-12-24	1.780	1.830	1.780	1.780	1.780	5,900
2024-12-23	1.810	1.910	1.760	1.780	1.780	28,997
2024-12-20	1.970	1.980	1.890	1.930	1.930	104,401
2024-12-19	1.880	1.980	1.880	1.970	1.970	128,200
2024-12-18	1.980	2.000	1.860	1.870	1.870	55,030
2024-12-17	1.860	1.960	1.860	1.950	1.950	39,850
2024-12-16	1.910	1.960	1.830	1.860	1.860	28,871
2024-12-13	1.930	1.970	1.930	1.930	1.930	8,720
2024-12-12	2.010	2.030	1.960	2.000	2.000	17,633
2024-12-11	1.950	1.980	1.880	1.960	1.960	52,152
2024-12-10	1.900	2.040	1.890	2.000	2.000	89,519
2024-12-09	2.110	2.190	2.110	2.110	2.110	14,302
2024-12-06	2.150	2.160	2.100	2.100	2.100	45,541
2024-12-05	2.100	2.180	2.100	2.180	2.180	31,000
2024-12-04	2.100	2.100	2.100	2.100	2.100	3,100
2024-12-03	2.140	2.150	2.120	2.120	2.120	7,771
2024-12-02	2.140	2.140	2.100	2.140	2.140	13,671
2024-11-29	2.150	2.160	2.140	2.140	2.140	2,500
2024-11-28	2.110	2.130	2.070	2.120	2.120	46,900
2024-11-27	2.150	2.200	2.110	2.120	2.120	14,060
2024-11-26	2.080	2.140	2.070	2.140	2.140	32,100
2024-11-25	2.100	2.100	2.060	2.080	2.080	13,000
2024-11-22	2.060	2.110	2.010	2.100	2.100	41,531
2024-11-21	2.070	2.090	2.040	2.050	2.050	5,900
2024-11-20	2.040	2.060	2.000	2.050	2.050	42,530

← NewerPage 8 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.