Imperial Metals Corporation (FRA:L7D)
Germany · Delayed Price · Currency is EUR 7.95
-0.55 (-6.47%)
At close: Jan 30, 2026
Imperial Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -6.47% | - |
| Jan 29, 2026 | 8.00 | 8.50 | 8.00 | 8.50 | 8.50 | 8.97% | 21 |
| Jan 28, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Jan 27, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 3.97% | 329 |
| Jan 26, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.72% | - |
| Jan 23, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jan 22, 2026 | 7.20 | 7.35 | 7.20 | 7.35 | 7.35 | 5.00% | 539 |
| Jan 21, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Jan 20, 2026 | 6.95 | 7.10 | 6.95 | 7.10 | 7.10 | 0.71% | 214 |
| Jan 19, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.08% | - |
| Jan 16, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | -1.37% | 250 |
| Jan 15, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 5.04% | - |
| Jan 14, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Jan 13, 2026 | 6.80 | 7.20 | 6.80 | 7.00 | 7.00 | 4.48% | 1,089 |
| Jan 12, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.90% | - |
| Jan 9, 2026 | 6.55 | 6.90 | 6.55 | 6.90 | 6.90 | 3.76% | 320 |
| Jan 8, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Jan 7, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 7.20% | - |
| Jan 6, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -3.10% | - |
| Jan 5, 2026 | 6.00 | 6.45 | 6.00 | 6.45 | 6.45 | 3.20% | 275 |
| Jan 2, 2026 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | 6.84% | 7,408 |
| Dec 30, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Dec 29, 2025 | 5.85 | 6.10 | 5.85 | 5.90 | 5.90 | -2.48% | 257 |
| Dec 23, 2025 | 5.85 | 6.05 | 5.85 | 6.05 | 6.05 | 10.00% | 240 |
| Dec 22, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 10.00% | - |
| Dec 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Dec 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.91% | - |
| Dec 17, 2025 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 1.98% | 517 |
| Dec 16, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Dec 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Dec 12, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | - |
| Dec 11, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 2.47% | - |
| Dec 10, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.67% | - |
| Dec 9, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.84% | - |
| Dec 8, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.42% | - |
| Dec 5, 2025 | 4.68 | 4.72 | 4.68 | 4.72 | 4.72 | 0.85% | - |
| Dec 4, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 4.00% | - |
| Dec 3, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.88% | - |
| Dec 2, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -3.40% | - |
| Dec 1, 2025 | 4.54 | 4.70 | 4.54 | 4.70 | 4.70 | 6.82% | 500 |
| Nov 28, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.35% | - |
| Nov 27, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 3.72% | - |
| Nov 26, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.42% | - |
| Nov 25, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 3.92% | - |
| Nov 24, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 1.49% | - |
| Nov 21, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -5.63% | - |
| Nov 20, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.91% | - |
| Nov 19, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -3.24% | - |
| Nov 18, 2025 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | -0.92% | 150 |
| Nov 17, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |