iMetal Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.280	0.280	0.280	0.280	0.280	19,500
2024-05-28	0.300	0.300	0.280	0.280	0.280	9,200
2024-05-27	0.300	0.310	0.300	0.300	0.300	15,100
2024-05-24	0.300	0.300	0.300	0.300	0.300	0
2024-05-23	0.310	0.310	0.300	0.300	0.300	8,500
2024-05-22	0.320	0.320	0.320	0.320	0.320	2,900
2024-05-21	0.340	0.340	0.340	0.340	0.340	0
2024-05-17	0.340	0.340	0.340	0.340	0.340	0
2024-05-16	0.340	0.340	0.340	0.340	0.340	0
2024-05-15	0.340	0.340	0.340	0.340	0.340	7,500
2024-05-14	0.370	0.400	0.370	0.400	0.400	22,600
2024-05-13	0.330	0.330	0.300	0.300	0.300	17,000
2024-05-10	0.400	0.400	0.400	0.400	0.400	0
2024-05-09	0.400	0.400	0.400	0.400	0.400	0
2024-05-08	0.400	0.400	0.400	0.400	0.400	0
2024-05-07	0.400	0.400	0.400	0.400	0.400	1,200
2024-05-06	0.350	0.350	0.350	0.350	0.350	1,000
2024-05-03	0.360	0.360	0.350	0.350	0.350	7,000
2024-05-02	0.400	0.400	0.400	0.400	0.400	0
2024-05-01	0.400	0.400	0.400	0.400	0.400	0
2024-04-30	0.400	0.400	0.400	0.400	0.400	0
2024-04-29	0.400	0.400	0.400	0.400	0.400	0
2024-04-26	0.400	0.400	0.400	0.400	0.400	6,500
2024-04-25	0.490	0.510	0.490	0.510	0.510	19,400
2024-04-24	0.330	0.330	0.330	0.330	0.330	0
2024-04-23	0.330	0.330	0.330	0.330	0.330	0
2024-04-22	0.380	0.380	0.330	0.330	0.330	24,600
2024-04-19	0.460	0.460	0.460	0.460	0.460	0
2024-04-18	0.460	0.460	0.460	0.460	0.460	0
2024-04-17	0.460	0.460	0.460	0.460	0.460	1,600
2024-04-16	0.500	0.500	0.500	0.500	0.500	2,200
2024-04-15	0.500	0.520	0.500	0.520	0.520	11,200
2024-04-12	0.400	0.400	0.400	0.400	0.400	0
2024-04-11	0.400	0.400	0.400	0.400	0.400	0
2024-04-10	0.400	0.400	0.400	0.400	0.400	0
2024-04-09	0.520	0.520	0.400	0.400	0.400	2,200
2024-04-08	0.500	0.500	0.500	0.500	0.500	0
2024-04-05	0.500	0.500	0.500	0.500	0.500	0
2024-04-04	0.500	0.500	0.500	0.500	0.500	600
2024-04-03	0.430	0.590	0.430	0.590	0.590	5,000
2024-04-02	0.360	0.360	0.360	0.360	0.360	500
2024-04-01	0.360	0.360	0.360	0.360	0.360	0
2024-03-28	0.360	0.360	0.360	0.360	0.360	0
2024-03-27	0.360	0.370	0.360	0.360	0.360	7,800
2024-03-26	0.500	0.500	0.500	0.500	0.500	500
2024-03-25	0.450	0.450	0.450	0.450	0.450	0
2024-03-22	0.470	0.470	0.450	0.450	0.450	1,000
2024-03-21	0.400	0.400	0.400	0.400	0.400	0
2024-03-20	0.400	0.400	0.400	0.400	0.400	0
2024-03-19	0.400	0.400	0.400	0.400	0.400	0
2024-03-18	0.400	0.400	0.400	0.400	0.400	100
2024-03-15	0.400	0.400	0.400	0.400	0.400	0
2024-03-14	0.400	0.400	0.400	0.400	0.400	500
2024-03-13	0.550	0.550	0.400	0.400	0.400	2,500
2024-03-12	0.510	0.510	0.410	0.500	0.500	19,000
2024-03-11	0.400	0.400	0.400	0.400	0.400	300
2024-03-08	0.470	0.480	0.400	0.400	0.400	16,800
2024-03-07	0.680	0.680	0.350	0.350	0.350	26,000
2024-03-06	0.350	0.700	0.350	0.600	0.600	2,100
2024-03-05	0.300	0.300	0.300	0.300	0.300	0

← NewerPage 11 of 21 · 1,255 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.