Imperium Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.23	0.25	0.23	0.23	0.23	-0.44%	602,675
Aug 10, 2026	0.25	0.25	0.23	0.23	0.23	-5.39%	710,500
Aug 7, 2026	0.24	0.24	0.23	0.24	0.24	-0.41%	345,000
Aug 6, 2026	0.25	0.25	0.24	0.24	0.24	-1.22%	15,000
Aug 5, 2026	0.25	0.25	0.23	0.25	0.25	-2.00%	212,000
Aug 4, 2026	0.25	0.32	0.23	0.25	0.25	-	1,150,000
Aug 3, 2026	0.26	0.26	0.24	0.25	0.25	-1.96%	35,000
Jul 31, 2026	0.25	0.26	0.25	0.26	0.26	-	296,500
Jul 30, 2026	0.25	0.26	0.25	0.26	0.26	-	155,000
Jul 29, 2026	0.24	0.26	0.23	0.26	0.26	7.59%	286,000
Jul 28, 2026	0.28	0.30	0.23	0.24	0.24	-21.00%	2,690,500
Jul 27, 2026	0.32	0.32	0.29	0.30	0.30	-	1,785,500
Jul 24, 2026	0.33	0.33	0.30	0.30	0.30	-9.09%	1,595,000
Jul 23, 2026	0.31	0.34	0.29	0.33	0.33	-	6,597,500
Jul 22, 2026	0.37	0.37	0.33	0.33	0.33	-9.59%	450,190
Jul 21, 2026	0.39	0.47	0.35	0.37	0.37	-6.41%	14,005,000
Jul 20, 2026	0.40	0.40	0.36	0.39	0.39	-6.02%	3,705,000
Jul 17, 2026	0.40	0.42	0.40	0.42	0.42	3.75%	3,935,000
Jul 16, 2026	0.39	0.46	0.39	0.40	0.40	5.26%	558,500
Jul 15, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	-
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