Imperium Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	0.38	0.38	0.38	0.38	0.38	-2.60%	11,500
Jul 13, 2026	0.40	0.40	0.38	0.39	0.39	-3.75%	31,000
Jul 10, 2026	0.46	0.52	0.37	0.40	0.40	-14.89%	560,500
Jul 9, 2026	0.45	0.48	0.45	0.47	0.47	4.44%	5,000
Jul 8, 2026	0.40	0.46	0.37	0.45	0.45	11.11%	39,500
Jul 7, 2026	0.48	0.48	0.41	0.41	0.41	-19.00%	229,000
Jul 6, 2026	0.53	0.53	0.46	0.50	0.50	16.28%	305,000
Jul 3, 2026	0.54	0.56	0.51	0.55	0.43	10.00%	96,000
Jul 2, 2026	0.50	0.50	0.50	0.50	0.39	-	119,000
Jun 30, 2026	0.50	0.50	0.41	0.50	0.39	-	259,500
Jun 29, 2026	0.50	0.50	0.48	0.50	0.39	-3.85%	147,000
Jun 26, 2026	0.51	0.56	0.49	0.52	0.41	5.05%	2,897,000
Jun 25, 2026	0.57	0.57	0.50	0.50	0.39	-10.00%	247,500
Jun 24, 2026	0.50	0.57	0.50	0.55	0.43	7.84%	2,038,000
Jun 23, 2026	0.52	0.55	0.50	0.51	0.40	-10.53%	181,500
Jun 22, 2026	0.58	0.58	0.57	0.57	0.45	-1.72%	325,000
Jun 18, 2026	0.57	0.58	0.55	0.58	0.45	1.75%	213,500
Jun 17, 2026	0.60	0.60	0.57	0.57	0.45	-5.00%	4,305,000
Jun 16, 2026	0.57	0.62	0.57	0.60	0.47	7.14%	2,113,500
Jun 15, 2026	0.52	0.58	0.52	0.56	0.44	-1.75%	68,000
Jun 12, 2026	0.59	0.59	0.56	0.57	0.45	-1.72%	2,019,000
Jun 11, 2026	0.60	0.62	0.56	0.58	0.45	-3.33%	639,500
Jun 10, 2026	0.59	0.69	0.57	0.60	0.47	1.69%	10,747,500
Jun 9, 2026	0.62	0.67	0.57	0.59	0.46	1.72%	14,077,500
Jun 8, 2026	0.57	0.58	0.55	0.58	0.45	1.75%	127,000
Jun 5, 2026	0.57	0.63	0.56	0.57	0.45	-3.39%	179,500
Jun 4, 2026	0.62	0.62	0.59	0.59	0.46	-4.84%	338,500
Jun 3, 2026	0.62	0.82	0.61	0.62	0.48	-	1,359,086
Jun 2, 2026	0.65	0.67	0.63	0.62	0.48	-8.82%	805,000
Jun 1, 2026	0.63	0.80	0.63	0.68	0.53	-1.45%	68,500
May 29, 2026	0.65	0.69	0.65	0.69	0.54	-4.17%	19,500
May 28, 2026	0.71	0.72	0.63	0.72	0.56	-	35,500
May 27, 2026	0.70	0.85	0.53	0.72	0.56	7.46%	812,000
May 26, 2026	0.66	0.67	0.63	0.67	0.52	-2.90%	224,500
May 22, 2026	0.75	0.75	0.66	0.69	0.54	-10.39%	320,500
May 21, 2026	0.77	0.82	0.72	0.77	0.60	-	94,000
May 20, 2026	0.78	0.79	0.75	0.77	0.60	-1.28%	35,500
May 19, 2026	0.80	0.85	0.76	0.78	0.61	-1.27%	6,157,000
May 18, 2026	0.76	0.82	0.76	0.79	0.62	-	1,061,000
May 15, 2026	0.81	0.81	0.78	0.79	0.62	-4.82%	73,500
May 14, 2026	0.76	0.84	0.76	0.83	0.65	6.41%	3,500
May 13, 2026	0.82	0.82	0.76	0.78	0.61	-3.70%	2,616,000
May 12, 2026	0.81	0.81	0.81	0.81	0.63	-	-
May 11, 2026	0.83	0.85	0.78	0.81	0.63	-7.95%	151,500
May 8, 2026	0.88	0.89	0.88	0.88	0.69	-	177,000
May 7, 2026	0.93	0.93	0.86	0.88	0.69	-2.22%	27,500
May 6, 2026	0.88	0.97	0.88	0.90	0.70	1.12%	19,842,000
May 5, 2026	0.96	0.96	0.87	0.89	0.70	-8.25%	2,143,000
May 4, 2026	0.99	0.99	0.99	0.97	0.76	-	6,000
Apr 30, 2026	0.94	1.05	0.83	0.97	0.76	5.43%	41,500