Imperial Metals Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.560 | 7.700 | 7.540 | 7.620 | 7.620 | 45,799 |
| 2026-10-16 | 7.680 | 7.860 | 7.530 | 7.680 | 7.680 | 84,616 |
| 2026-10-15 | 7.750 | 7.750 | 7.450 | 7.690 | 7.690 | 88,500 |
| 2026-10-14 | 8.160 | 8.270 | 7.610 | 7.660 | 7.660 | 160,800 |
| 2026-10-13 | 8.150 | 8.510 | 8.050 | 8.280 | 8.280 | 177,800 |
| 2026-10-09 | 8.190 | 8.320 | 8.150 | 8.170 | 8.170 | 44,900 |
| 2026-10-08 | 8.120 | 8.160 | 7.910 | 8.060 | 8.060 | 117,100 |
| 2026-10-07 | 8.300 | 8.300 | 8.120 | 8.140 | 8.140 | 47,700 |
| 2026-10-06 | 8.400 | 8.530 | 8.320 | 8.440 | 8.440 | 65,200 |
| 2026-10-05 | 8.470 | 8.550 | 8.300 | 8.460 | 8.460 | 69,000 |
| 2026-10-02 | 8.440 | 8.970 | 8.300 | 8.450 | 8.450 | 175,300 |
| 2026-10-01 | 8.400 | 8.530 | 8.260 | 8.410 | 8.410 | 51,800 |
| 2026-09-30 | 8.730 | 8.830 | 8.390 | 8.470 | 8.470 | 175,500 |
| 2026-09-29 | 8.600 | 8.750 | 8.510 | 8.680 | 8.680 | 46,200 |
| 2026-09-28 | 8.680 | 8.720 | 8.350 | 8.680 | 8.680 | 112,400 |
| 2026-09-25 | 9.000 | 9.000 | 8.770 | 8.920 | 8.920 | 115,800 |
| 2026-09-24 | 8.810 | 9.020 | 8.170 | 9.000 | 9.000 | 103,800 |
| 2026-09-23 | 9.270 | 9.320 | 8.930 | 9.080 | 9.080 | 94,800 |
| 2026-09-22 | 8.970 | 9.470 | 8.970 | 9.460 | 9.460 | 131,100 |
| 2026-09-21 | 8.950 | 8.960 | 8.710 | 8.870 | 8.870 | 49,300 |
| 2026-09-18 | 8.770 | 8.890 | 8.590 | 8.890 | 8.890 | 437,300 |
| 2026-09-17 | 8.550 | 8.770 | 8.520 | 8.680 | 8.680 | 65,700 |
| 2026-09-16 | 8.590 | 8.950 | 8.200 | 8.330 | 8.330 | 93,100 |
| 2026-09-15 | 8.790 | 8.860 | 8.430 | 8.570 | 8.570 | 120,900 |
| 2026-09-14 | 8.650 | 8.880 | 8.620 | 8.750 | 8.750 | 74,400 |
| 2026-09-11 | 9.110 | 9.380 | 9.110 | 9.210 | 9.210 | 61,700 |
| 2026-09-10 | 9.470 | 9.470 | 8.970 | 9.050 | 9.050 | 131,600 |
| 2026-09-09 | 9.830 | 10.000 | 9.680 | 9.710 | 9.710 | 100,800 |
| 2026-09-08 | 9.320 | 9.980 | 9.320 | 9.790 | 9.790 | 186,000 |
| 2026-09-04 | 9.360 | 9.600 | 9.230 | 9.310 | 9.310 | 163,700 |
| 2026-09-03 | 9.380 | 9.520 | 9.270 | 9.420 | 9.420 | 202,400 |
| 2026-09-02 | 9.130 | 9.380 | 9.120 | 9.290 | 9.290 | 89,200 |
| 2026-09-01 | 9.300 | 9.320 | 8.960 | 8.960 | 8.960 | 310,000 |
| 2026-08-31 | 9.410 | 9.410 | 9.210 | 9.350 | 9.350 | 294,400 |
| 2026-08-28 | 9.680 | 9.800 | 9.330 | 9.420 | 9.420 | 115,500 |
| 2026-08-27 | 9.710 | 9.830 | 9.620 | 9.710 | 9.710 | 64,500 |
| 2026-08-26 | 9.710 | 9.820 | 9.620 | 9.710 | 9.710 | 81,500 |
| 2026-08-25 | 9.380 | 9.820 | 9.270 | 9.780 | 9.780 | 194,400 |
| 2026-08-24 | 9.440 | 9.500 | 9.270 | 9.450 | 9.450 | 200,300 |
| 2026-08-21 | 8.920 | 9.450 | 8.900 | 9.400 | 9.400 | 272,600 |
| 2026-08-20 | 8.680 | 8.840 | 8.520 | 8.810 | 8.810 | 120,900 |
| 2026-08-19 | 8.680 | 8.900 | 8.620 | 8.750 | 8.750 | 92,900 |
| 2026-08-18 | 8.490 | 8.490 | 8.320 | 8.360 | 8.360 | 142,800 |
| 2026-08-17 | 8.740 | 8.830 | 8.610 | 8.610 | 8.610 | 110,200 |
| 2026-08-14 | 8.700 | 8.860 | 8.680 | 8.750 | 8.750 | 138,500 |
| 2026-08-13 | 8.720 | 8.790 | 8.650 | 8.720 | 8.720 | 136,300 |
| 2026-08-12 | 8.840 | 8.870 | 8.650 | 8.790 | 8.790 | 146,400 |
| 2026-08-11 | 8.880 | 8.930 | 8.590 | 8.670 | 8.670 | 221,700 |
| 2026-08-10 | 8.550 | 8.890 | 8.550 | 8.840 | 8.840 | 247,300 |
| 2026-08-07 | 8.200 | 8.640 | 8.080 | 8.550 | 8.550 | 541,600 |
| 2026-08-06 | 7.880 | 8.070 | 7.750 | 8.040 | 8.040 | 242,300 |
| 2026-08-05 | 7.750 | 8.100 | 7.340 | 7.950 | 7.950 | 362,500 |
| 2026-08-04 | 7.480 | 7.580 | 7.350 | 7.540 | 7.540 | 301,200 |
| 2026-07-31 | 7.180 | 7.300 | 7.100 | 7.200 | 7.200 | 189,100 |
| 2026-07-30 | 7.230 | 7.310 | 7.120 | 7.310 | 7.310 | 196,500 |
| 2026-07-29 | 6.990 | 7.270 | 6.910 | 7.080 | 7.080 | 160,100 |
| 2026-07-28 | 7.070 | 7.280 | 6.920 | 7.070 | 7.070 | 226,100 |
| 2026-07-27 | 7.250 | 7.300 | 6.950 | 7.210 | 7.210 | 332,100 |
| 2026-07-24 | 7.290 | 7.340 | 7.120 | 7.200 | 7.200 | 106,400 |
| 2026-07-23 | 7.200 | 7.390 | 7.160 | 7.220 | 7.220 | 174,500 |
Page 1 of 3 · 126 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.