Imperium Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	0.83	0.85	0.78	0.81	0.81	-7.95%	151,500
May 8, 2026	0.88	0.89	0.88	0.88	0.88	-	177,000
May 7, 2026	0.93	0.93	0.86	0.88	0.88	-2.22%	27,500
May 6, 2026	0.88	0.97	0.88	0.90	0.90	1.12%	19,842,000
May 5, 2026	0.96	0.96	0.87	0.89	0.89	-8.25%	2,143,000
May 4, 2026	0.99	0.99	0.99	0.97	0.97	-	6,000
Apr 30, 2026	0.94	1.05	0.83	0.97	0.97	5.43%	41,500
Apr 29, 2026	1.01	1.01	0.85	0.92	0.92	4.55%	636,000
Apr 28, 2026	0.93	0.96	0.88	0.88	0.88	-3.30%	3,719,000
Apr 27, 2026	0.92	0.92	0.92	0.91	0.91	1.11%	1,500
Apr 24, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Apr 23, 2026	0.81	0.90	0.81	0.90	0.90	-1.10%	13,000
Apr 22, 2026	0.91	0.95	0.91	0.91	0.91	3.41%	22,000
Apr 21, 2026	0.90	0.90	0.88	0.88	0.88	-2.22%	7,000
Apr 20, 2026	0.90	0.90	0.90	0.90	0.90	-	10,000
Apr 17, 2026	0.90	0.90	0.90	0.90	0.90	-2.17%	7,000
Apr 16, 2026	0.98	0.99	0.89	0.92	0.92	3.37%	100,500
Apr 15, 2026	0.89	0.89	0.89	0.89	0.89	4.71%	500
Apr 14, 2026	0.90	0.90	0.85	0.85	0.85	3.66%	1,500
Apr 13, 2026	0.84	0.85	0.81	0.82	0.82	-3.53%	170,500
Apr 10, 2026	0.89	0.89	0.85	0.85	0.85	1.19%	478,000
Apr 9, 2026	0.98	0.98	0.83	0.84	0.84	-4.55%	67,000
Apr 8, 2026	0.85	0.90	0.85	0.88	0.88	10.00%	44,500
Apr 2, 2026	0.78	0.78	0.78	0.80	0.80	-2.44%	60,500
Apr 1, 2026	0.82	0.82	0.82	0.82	0.82	2.50%	10,000
Mar 31, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	29,000
Mar 30, 2026	0.80	0.81	0.80	0.81	0.81	-	225,000
Mar 27, 2026	0.81	0.81	0.80	0.81	0.81	-5.81%	63,000
Mar 26, 2026	0.84	0.86	0.84	0.86	0.86	-	218,500
Mar 25, 2026	0.80	0.86	0.80	0.86	0.86	3.61%	139,500
Mar 24, 2026	0.82	0.83	0.82	0.83	0.83	1.22%	70,000
Mar 23, 2026	0.82	0.87	0.81	0.82	0.82	-	521,000
Mar 20, 2026	0.84	0.84	0.81	0.82	0.82	-7.87%	54,500
Mar 19, 2026	0.89	0.89	0.89	0.89	0.89	1.14%	23,000
Mar 18, 2026	0.88	0.88	0.88	0.88	0.88	-	16,500
Mar 17, 2026	0.85	0.88	0.85	0.88	0.88	2.33%	1,053,600
Mar 16, 2026	0.82	0.85	0.82	0.86	0.86	-	509,500
Mar 13, 2026	0.88	0.88	0.85	0.86	0.86	-3.37%	493,000
Mar 12, 2026	0.89	0.89	0.89	0.89	0.89	-1.11%	50,000
Mar 11, 2026	0.90	0.90	0.89	0.90	0.90	2.27%	1,166,000
Mar 10, 2026	0.88	0.88	0.86	0.88	0.88	-2.22%	348,500
Mar 9, 2026	0.84	0.99	0.84	0.90	0.90	3.45%	2,365,500
Mar 6, 2026	0.90	0.90	0.86	0.87	0.87	-3.33%	118,500
Mar 5, 2026	0.90	0.97	0.86	0.90	0.90	5.88%	37,000
Mar 4, 2026	0.80	1.01	0.77	0.85	0.85	6.25%	491,000
Mar 3, 2026	0.98	0.98	0.76	0.80	0.80	-19.19%	423,000
Mar 2, 2026	1.00	1.00	0.90	0.99	0.99	-	202,000
Feb 27, 2026	0.99	0.99	0.99	0.99	0.99	-	43,500
Feb 26, 2026	0.93	0.99	0.92	0.99	0.99	5.32%	68,500
Feb 25, 2026	1.06	1.06	0.91	0.94	0.94	-3.09%	309,000