iMetal Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.240	0.240	0.180	0.180	1.800	11,190
2022-06-29	0.250	0.250	0.250	0.250	2.500	0
2022-06-28	0.270	0.270	0.250	0.250	2.500	630
2022-06-27	0.260	0.280	0.250	0.280	2.800	7,410
2022-06-24	0.290	0.290	0.280	0.280	2.800	3,660
2022-06-23	0.300	0.300	0.290	0.290	2.900	2,610
2022-06-22	0.300	0.300	0.300	0.300	3.000	3,700
2022-06-21	0.300	0.300	0.300	0.300	3.000	5,750
2022-06-20	0.300	0.310	0.300	0.310	3.100	5,150
2022-06-17	0.290	0.290	0.290	0.290	2.900	1,040
2022-06-16	0.280	0.280	0.280	0.280	2.800	50
2022-06-15	0.310	0.310	0.280	0.280	2.800	2,480
2022-06-14	0.300	0.310	0.300	0.310	3.100	5,060
2022-06-13	0.290	0.300	0.290	0.300	3.000	4,040
2022-06-10	0.290	0.290	0.290	0.290	2.900	0
2022-06-09	0.270	0.290	0.270	0.290	2.900	970
2022-06-08	0.270	0.280	0.270	0.280	2.800	7,070
2022-06-07	0.230	0.280	0.230	0.280	2.800	750
2022-06-06	0.250	0.250	0.250	0.250	2.500	2,500
2022-06-03	0.230	0.230	0.230	0.230	2.300	1,370
2022-06-02	0.270	0.270	0.270	0.270	2.700	0
2022-06-01	0.280	0.280	0.240	0.270	2.700	3,560
2022-05-31	0.280	0.280	0.280	0.280	2.800	3,550
2022-05-30	0.270	0.280	0.270	0.280	2.800	7,620
2022-05-27	0.280	0.280	0.280	0.280	2.800	1,230
2022-05-26	0.280	0.280	0.280	0.280	2.800	440
2022-05-25	0.280	0.280	0.280	0.280	2.800	150
2022-05-24	0.270	0.280	0.270	0.280	2.800	5,860
2022-05-20	0.250	0.250	0.250	0.250	2.500	90
2022-05-19	0.250	0.250	0.250	0.250	2.500	4,430
2022-05-18	0.280	0.280	0.280	0.280	2.800	2,700
2022-05-17	0.280	0.280	0.280	0.280	2.800	0
2022-05-16	0.260	0.280	0.260	0.280	2.800	4,390
2022-05-13	0.260	0.260	0.260	0.260	2.600	1,200
2022-05-12	0.280	0.280	0.250	0.250	2.500	34,760
2022-05-11	0.270	0.280	0.270	0.280	2.800	3,260
2022-05-10	0.300	0.300	0.270	0.270	2.700	1,710
2022-05-09	0.300	0.300	0.300	0.300	3.000	3,700
2022-05-06	0.300	0.310	0.300	0.300	3.000	9,670
2022-05-05	0.300	0.300	0.300	0.300	3.000	1,300
2022-05-04	0.310	0.310	0.310	0.310	3.100	1,150
2022-05-03	0.310	0.310	0.310	0.310	3.100	2,200
2022-05-02	0.310	0.310	0.310	0.310	3.100	3,220
2022-04-29	0.310	0.310	0.310	0.310	3.100	400
2022-04-28	0.310	0.310	0.310	0.310	3.100	0
2022-04-27	0.320	0.320	0.310	0.310	3.100	6,690
2022-04-26	0.340	0.340	0.320	0.320	3.200	6,890
2022-04-25	0.360	0.360	0.340	0.340	3.400	1,600
2022-04-22	0.370	0.370	0.360	0.360	3.600	8,670
2022-04-21	0.370	0.370	0.370	0.370	3.700	740
2022-04-20	0.390	0.390	0.370	0.370	3.700	1,850
2022-04-19	0.380	0.390	0.380	0.390	3.900	2,340
2022-04-18	0.370	0.380	0.370	0.380	3.800	2,300
2022-04-14	0.370	0.370	0.360	0.370	3.700	2,240
2022-04-13	0.320	0.380	0.310	0.380	3.800	7,140
2022-04-12	0.330	0.330	0.330	0.330	3.300	4,690
2022-04-11	0.360	0.360	0.320	0.320	3.200	5,550
2022-04-08	0.350	0.370	0.350	0.350	3.500	11,660
2022-04-07	0.280	0.340	0.280	0.330	3.300	13,040
2022-04-06	0.260	0.280	0.250	0.280	2.800	5,430

← NewerPage 19 of 21 · 1,260 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.