Imperial Metals Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	2.060	2.085	2.030	2.050	2.050	25,901
2024-11-18	2.120	2.120	2.030	2.060	2.060	5,355
2024-11-15	2.110	2.120	2.050	2.080	2.080	14,430
2024-11-14	2.080	2.130	2.040	2.100	2.100	21,291
2024-11-13	2.160	2.160	2.080	2.080	2.080	27,020
2024-11-12	2.120	2.150	2.100	2.150	2.150	26,500
2024-11-11	2.120	2.200	2.110	2.120	2.120	75,618
2024-11-08	2.260	2.260	2.150	2.150	2.150	45,279
2024-11-07	2.290	2.380	2.220	2.250	2.250	111,656
2024-11-06	2.160	2.260	2.150	2.230	2.230	257,559
2024-11-05	2.150	2.150	2.110	2.110	2.110	41,404
2024-11-04	2.110	2.170	2.100	2.130	2.130	111,933
2024-11-01	2.130	2.200	2.100	2.120	2.120	36,915
2024-10-31	2.090	2.160	2.080	2.160	2.160	28,177
2024-10-30	2.100	2.120	2.090	2.090	2.090	3,253
2024-10-29	2.140	2.170	2.100	2.110	2.110	22,040
2024-10-28	2.100	2.150	2.080	2.120	2.120	18,404
2024-10-25	2.150	2.150	2.110	2.120	2.120	10,859
2024-10-24	2.130	2.140	2.110	2.130	2.130	14,410
2024-10-23	2.180	2.200	2.120	2.120	2.120	10,912
2024-10-22	2.180	2.200	2.160	2.180	2.180	19,000
2024-10-21	2.200	2.200	2.070	2.140	2.140	72,817
2024-10-18	2.170	2.250	2.080	2.250	2.250	109,676
2024-10-17	2.250	2.250	2.140	2.160	2.160	33,201
2024-10-16	2.230	2.280	2.190	2.190	2.190	29,470
2024-10-15	2.230	2.250	2.210	2.240	2.240	10,857
2024-10-11	2.150	2.270	2.150	2.260	2.260	12,512
2024-10-10	2.270	2.280	2.130	2.130	2.130	18,600
2024-10-09	2.190	2.210	2.130	2.170	2.170	14,100
2024-10-08	2.230	2.230	2.190	2.190	2.190	10,393
2024-10-07	2.240	2.260	2.240	2.240	2.240	7,300
2024-10-04	2.250	2.300	2.200	2.230	2.230	20,700
2024-10-03	2.290	2.290	2.220	2.250	2.250	19,600
2024-10-02	2.270	2.270	2.250	2.250	2.250	4,800
2024-10-01	2.210	2.280	2.210	2.250	2.250	43,500
2024-09-30	2.300	2.350	2.210	2.210	2.210	134,759
2024-09-27	2.210	2.290	2.195	2.290	2.290	55,848
2024-09-26	2.180	2.260	2.130	2.200	2.200	150,886
2024-09-25	2.190	2.190	2.110	2.140	2.140	42,931
2024-09-24	2.070	2.200	2.050	2.110	2.110	72,782
2024-09-23	2.060	2.060	2.020	2.020	2.020	24,100
2024-09-20	2.090	2.100	2.020	2.080	2.080	32,100
2024-09-19	2.080	2.120	2.050	2.100	2.100	70,900
2024-09-18	2.020	2.085	2.000	2.060	2.060	48,200
2024-09-17	1.990	2.070	1.990	2.060	2.060	30,894
2024-09-16	2.060	2.060	2.000	2.000	2.000	23,535
2024-09-13	2.010	2.050	1.970	2.040	2.040	22,850
2024-09-12	1.980	1.995	1.980	1.980	1.980	23,501
2024-09-11	2.000	2.000	1.970	1.970	1.970	3,000
2024-09-10	2.020	2.020	1.990	2.010	2.010	3,301
2024-09-09	2.060	2.080	2.040	2.050	2.050	1,407
2024-09-06	2.080	2.125	2.000	2.060	2.060	8,827
2024-09-05	2.080	2.090	2.070	2.080	2.080	20,000
2024-09-04	2.100	2.120	2.080	2.090	2.090	63,066
2024-09-03	2.100	2.135	2.070	2.100	2.100	38,890
2024-08-30	2.140	2.140	2.100	2.120	2.120	6,980
2024-08-29	2.130	2.170	2.130	2.140	2.140	10,075
2024-08-28	2.140	2.160	2.140	2.160	2.160	8,450
2024-08-27	2.120	2.180	2.100	2.180	2.180	48,907
2024-08-26	2.140	2.190	2.130	2.130	2.130	45,964

← NewerPage 9 of 21 · 1,253 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.