IM Cannabis Corp. (CSE:IMCC)
Canada · Delayed Price · Currency is CAD 5.10
-3.40 (-40.00%)
Inactive · Last trade price on Jun 2, 2025
IM Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 9.70 | 9.70 | 4.94 | 5.10 | 5.10 | -40.00% | 46,887 |
| May 30, 2025 | 6.50 | 8.50 | 5.40 | 8.50 | 8.50 | 22.30% | 12,852 |
| May 29, 2025 | 3.67 | 8.00 | 3.67 | 6.95 | 6.95 | 84.35% | 21,633 |
| May 28, 2025 | 2.96 | 5.13 | 2.95 | 3.77 | 3.77 | 45.00% | 28,250 |
| May 27, 2025 | 2.66 | 2.66 | 2.55 | 2.60 | 2.60 | -13.33% | 1,200 |
| May 26, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 14.94% | 290 |
| May 23, 2025 | 2.50 | 2.61 | 2.50 | 2.61 | 2.61 | 14.98% | 400 |
| May 14, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -3.40% | 142 |
| May 12, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 6.82% | 117 |
| May 9, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -10.20% | 150 |
| May 6, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 16.11% | 100 |
| May 5, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -10.59% | 153 |
| Apr 30, 2025 | 2.10 | 2.36 | 2.10 | 2.36 | 2.36 | 9.77% | 300 |
| Apr 25, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 4.88% | 153 |
| Apr 24, 2025 | 2.08 | 2.08 | 2.05 | 2.05 | 2.05 | 17.14% | 1,302 |
| Apr 22, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -6.91% | 282 |
| Apr 21, 2025 | 1.92 | 1.92 | 1.88 | 1.88 | 1.88 | - | 1,817 |
| Apr 9, 2025 | 2.00 | 2.00 | 1.88 | 1.88 | 1.88 | -5.53% | 210 |
| Apr 7, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -9.55% | 100 |
| Apr 1, 2025 | 2.21 | 2.21 | 2.20 | 2.20 | 2.20 | -10.57% | 384 |
| Mar 26, 2025 | 2.50 | 2.50 | 2.46 | 2.46 | 2.46 | -3.53% | 208 |
| Mar 24, 2025 | 2.50 | 2.55 | 2.50 | 2.55 | 2.55 | 4.08% | 821 |
| Mar 19, 2025 | 2.51 | 2.51 | 2.45 | 2.45 | 2.45 | -2.00% | 2,300 |
| Mar 18, 2025 | 2.51 | 2.51 | 2.50 | 2.50 | 2.50 | 2.04% | 1,202 |
| Mar 17, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -7.89% | 567 |
| Mar 4, 2025 | 2.70 | 2.70 | 2.66 | 2.66 | 2.66 | -11.92% | 401 |
| Feb 26, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -2.27% | 250 |
| Feb 25, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 1.64% | 130 |
| Feb 20, 2025 | 3.05 | 3.05 | 3.04 | 3.04 | 3.04 | -0.33% | 422 |
| Feb 14, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 100 |
| Feb 12, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -8.13% | 101 |
| Feb 5, 2025 | 3.20 | 3.32 | 3.20 | 3.32 | 3.32 | 8.85% | 2,525 |
| Feb 4, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 1,900 |
| Feb 3, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -3.17% | 307 |
| Jan 31, 2025 | 3.12 | 3.15 | 3.12 | 3.15 | 3.15 | 2.94% | 1,017 |
| Jan 29, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.92% | 300 |
| Jan 28, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 2.63% | 100 |
| Jan 16, 2025 | 3.19 | 3.19 | 3.04 | 3.04 | 3.04 | -6.75% | 201 |
| Jan 14, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 1,377 |
| Jan 13, 2025 | 3.26 | 3.27 | 3.26 | 3.26 | 3.26 | - | 500 |
| Jan 10, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.51% | 980 |
| Jan 9, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -11.97% | 700 |
| Jan 7, 2025 | 3.36 | 3.76 | 3.36 | 3.76 | 3.76 | -2.34% | 521 |
| Jan 6, 2025 | 3.67 | 3.86 | 3.67 | 3.85 | 3.85 | 1.32% | 1,997 |
| Jan 3, 2025 | 3.31 | 3.80 | 3.31 | 3.80 | 3.80 | 16.92% | 6,162 |
| Dec 31, 2024 | 3.31 | 3.31 | 3.25 | 3.25 | 3.25 | 5.52% | 400 |
| Dec 23, 2024 | 3.09 | 3.09 | 3.07 | 3.08 | 3.08 | 12.00% | 475 |
| Dec 20, 2024 | 2.78 | 2.78 | 2.75 | 2.75 | 2.75 | - | 1,082 |
| Dec 18, 2024 | 2.91 | 3.06 | 2.75 | 2.75 | 2.75 | -8.33% | 1,515 |
| Dec 17, 2024 | 3.00 | 3.00 | 2.91 | 3.00 | 3.00 | -7.98% | 2,386 |