Imperium Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.63	0.80	0.63	0.68	0.68	-1.45%	68,500
May 29, 2026	0.65	0.69	0.65	0.69	0.69	-4.17%	19,500
May 28, 2026	0.71	0.72	0.63	0.72	0.72	-	35,500
May 27, 2026	0.70	0.85	0.53	0.72	0.72	7.46%	812,000
May 26, 2026	0.66	0.67	0.63	0.67	0.67	-2.90%	224,500
May 22, 2026	0.75	0.75	0.66	0.69	0.69	-10.39%	320,500
May 21, 2026	0.77	0.82	0.72	0.77	0.77	-	94,000
May 20, 2026	0.78	0.79	0.75	0.77	0.77	-1.28%	35,500
May 19, 2026	0.80	0.85	0.76	0.78	0.78	-1.27%	6,157,000
May 18, 2026	0.76	0.82	0.76	0.79	0.79	-	1,061,000
May 15, 2026	0.81	0.81	0.78	0.79	0.79	-4.82%	73,500
May 14, 2026	0.76	0.84	0.76	0.83	0.83	6.41%	3,500
May 13, 2026	0.82	0.82	0.76	0.78	0.78	-3.70%	2,616,000
May 12, 2026	0.81	0.81	0.81	0.81	0.81	-	-
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