Imperium Technology Group Limited (IPGGF)

Imperium Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2024	0.45	0.48	0.45	0.48	0.48	12.94%	19,406
Oct 15, 2024	0.42	0.43	0.42	0.43	0.43	11.26%	17,122
Oct 14, 2024	0.38	0.38	0.38	0.38	0.38	-4.50%	10,700
Oct 11, 2024	0.40	0.43	0.40	0.40	0.40	-3.61%	18,920
Oct 10, 2024	0.41	0.42	0.40	0.42	0.42	25.76%	21,000
Oct 9, 2024	0.33	0.36	0.32	0.33	0.33	0.76%	19,100
Oct 8, 2024	0.33	0.33	0.33	0.33	0.33	-	5,500
Oct 7, 2024	0.32	0.33	0.32	0.33	0.33	-	4,900
Oct 4, 2024	0.33	0.33	0.33	0.33	0.33	3.97%	5,500
Oct 3, 2024	0.32	0.32	0.27	0.32	0.32	-3.76%	7,709
Oct 2, 2024	0.32	0.33	0.32	0.33	0.33	1.17%	15,717
Oct 1, 2024	0.32	0.32	0.32	0.32	0.32	-5.44%	4,405
Sep 30, 2024	0.34	0.34	0.30	0.34	0.34	6.47%	19,700
Sep 27, 2024	0.32	0.32	0.30	0.32	0.32	5.34%	23,900
Sep 26, 2024	0.30	0.31	0.30	0.31	0.31	-7.58%	1,938
Sep 25, 2024	0.33	0.33	0.32	0.33	0.33	1.07%	2,300
Sep 24, 2024	0.32	0.33	0.31	0.33	0.33	5.32%	17,600
Sep 23, 2024	0.34	0.34	0.31	0.31	0.31	-11.43%	27,800
Sep 20, 2024	0.41	0.41	0.35	0.35	0.35	-18.41%	15,295
Sep 19, 2024	0.44	0.44	0.35	0.43	0.43	9.30%	20,505
Sep 18, 2024	0.36	0.39	0.36	0.39	0.39	24.60%	17,100
Sep 17, 2024	0.30	0.33	0.30	0.32	0.32	-1.56%	24,900
Sep 16, 2024	0.30	0.33	0.30	0.32	0.32	10.34%	4,500
Sep 13, 2024	0.31	0.34	0.29	0.29	0.29	-7.20%	28,700
Sep 12, 2024	0.31	0.32	0.31	0.31	0.31	-3.85%	8,800
Sep 11, 2024	0.30	0.33	0.30	0.33	0.33	8.33%	2,300
Sep 10, 2024	0.32	0.33	0.30	0.30	0.30	-4.61%	5,911
Sep 9, 2024	0.29	0.32	0.29	0.31	0.31	-1.72%	5,543
Sep 6, 2024	0.30	0.32	0.30	0.32	0.32	-3.76%	2,138
Sep 5, 2024	0.30	0.33	0.30	0.33	0.33	16.67%	4,100
Sep 4, 2024	0.32	0.37	0.29	0.29	0.29	1.79%	2,700
Sep 3, 2024	0.24	0.32	0.24	0.28	0.28	-1.75%	5,425
Aug 30, 2024	0.29	0.29	0.29	0.29	0.29	-	2,500
Aug 29, 2024	0.27	0.30	0.27	0.29	0.29	-2.23%	5,400
Aug 28, 2024	0.28	0.29	0.28	0.29	0.29	7.96%	2,500
Aug 27, 2024	0.29	0.29	0.27	0.27	0.27	-8.01%	434
Aug 26, 2024	0.30	0.31	0.27	0.29	0.29	-4.49%	36,232
Aug 23, 2024	0.30	0.31	0.30	0.31	0.31	0.75%	3,813
Aug 22, 2024	0.31	0.32	0.31	0.31	0.31	-12.86%	50,900
Aug 21, 2024	0.32	0.35	0.32	0.35	0.35	24.11%	7,200
Aug 20, 2024	0.31	0.33	0.28	0.28	0.28	2.55%	29,700
Aug 19, 2024	0.39	0.39	0.28	0.28	0.28	-23.61%	24,740
Aug 16, 2024	0.32	0.40	0.32	0.36	0.36	12.50%	19,808
Aug 15, 2024	0.31	0.49	0.31	0.32	0.32	8.47%	18,302
Aug 14, 2024	0.28	0.30	0.25	0.30	0.30	-32.95%	44,411
Aug 13, 2024	0.38	0.47	0.38	0.44	0.44	18.92%	34,103
Aug 12, 2024	0.35	0.37	0.35	0.37	0.37	23.33%	11,437
Aug 9, 2024	0.30	0.30	0.30	0.30	0.30	20.00%	900
Aug 8, 2024	0.27	0.27	0.25	0.25	0.25	-13.04%	2,220
Aug 7, 2024	0.25	0.29	0.25	0.29	0.29	14.54%	5,837
Aug 6, 2024	0.28	0.30	0.25	0.25	0.25	-10.36%	25,200
Aug 5, 2024	0.25	0.30	0.25	0.28	0.28	-6.67%	32,400
Aug 2, 2024	0.28	0.31	0.28	0.30	0.30	20.00%	1,700
Aug 1, 2024	0.29	0.31	0.25	0.25	0.25	-17.16%	18,305
Jul 31, 2024	0.30	0.30	0.28	0.30	0.30	-1.05%	24,130
Jul 30, 2024	0.31	0.32	0.25	0.31	0.31	10.07%	42,010
Jul 29, 2024	0.24	0.28	0.24	0.28	0.28	-10.32%	12,600
Jul 26, 2024	0.24	0.31	0.24	0.31	0.31	11.51%	3,500
Jul 25, 2024	0.24	0.31	0.24	0.28	0.28	-0.93%	4,831
Jul 24, 2024	0.28	0.28	0.28	0.28	0.28	16.54%	1,800
Jul 23, 2024	0.24	0.24	0.24	0.24	0.24	6.67%	710
Jul 22, 2024	0.26	0.40	0.23	0.23	0.23	-25.00%	86,189
Jul 19, 2024	0.30	0.30	0.30	0.30	0.30	28.21%	1,090
Jul 18, 2024	0.24	0.33	0.23	0.23	0.23	-17.29%	12,092
Jul 17, 2024	0.37	0.37	0.23	0.28	0.28	-20.31%	14,608
Jul 16, 2024	0.23	0.40	0.23	0.36	0.36	10.94%	9,075
Jul 15, 2024	0.35	0.35	0.25	0.32	0.32	-3.41%	34,970
Jul 12, 2024	0.27	0.33	0.23	0.33	0.33	5.17%	4,164
Jul 11, 2024	0.28	0.35	0.28	0.32	0.32	12.50%	11,784
Jul 10, 2024	0.42	0.42	0.28	0.28	0.28	-	8,303
Jul 9, 2024	0.30	0.35	0.28	0.28	0.28	-16.94%	21,580
Jul 8, 2024	0.34	0.34	0.31	0.34	0.34	0.03%	29,616
Jul 5, 2024	0.26	0.34	0.26	0.34	0.34	44.02%	9,439
Jul 3, 2024	0.35	0.35	0.23	0.23	0.23	-28.00%	25,566
Jul 2, 2024	0.27	0.35	0.27	0.33	0.33	4.00%	36,075
Jul 1, 2024	0.31	0.41	0.29	0.31	0.31	20.19%	69,016
Jun 28, 2024	0.41	0.41	0.25	0.26	0.26	-23.53%	25,198
Jun 27, 2024	0.38	0.38	0.26	0.34	0.34	-11.48%	19,263
Jun 26, 2024	0.32	0.40	0.32	0.38	0.38	0.03%	53,815
Jun 25, 2024	0.33	0.39	0.33	0.38	0.38	-4.00%	70,355
Jun 24, 2024	0.45	0.47	0.33	0.40	0.40	-7.51%	23,286
Jun 21, 2024	0.39	0.43	0.36	0.43	0.43	24.53%	9,232
Jun 20, 2024	0.36	0.37	0.32	0.35	0.35	-3.29%	32,744
Jun 18, 2024	0.36	0.36	0.36	0.36	0.36	-2.31%	9,992
Jun 17, 2024	0.36	0.38	0.36	0.37	0.37	-3.26%	38,356
Jun 14, 2024	0.38	0.39	0.36	0.38	0.38	-	9,161
Jun 13, 2024	0.35	0.45	0.35	0.38	0.38	-13.64%	41,728
Jun 12, 2024	0.37	0.44	0.36	0.44	0.44	4.76%	8,205
Jun 11, 2024	0.51	0.51	0.35	0.42	0.42	-17.01%	24,872
Jun 10, 2024	0.35	0.52	0.35	0.51	0.51	12.47%	15,331
Jun 7, 2024	0.35	0.48	0.35	0.45	0.45	-6.25%	25,715
Jun 6, 2024	0.25	0.50	0.25	0.48	0.48	-5.44%	14,165
Jun 5, 2024	0.53	0.53	0.50	0.51	0.51	0.87%	8,517
Jun 4, 2024	0.51	0.52	0.50	0.50	0.50	-10.14%	4,815
Jun 3, 2024	0.58	0.60	0.50	0.56	0.56	-4.27%	13,060
May 31, 2024	0.51	0.60	0.51	0.59	0.59	5.60%	25,230
May 30, 2024	0.51	0.55	0.51	0.55	0.55	4.53%	34,116
May 29, 2024	0.54	0.54	0.50	0.53	0.53	-1.85%	40,642
May 28, 2024	0.60	0.60	0.50	0.54	0.54	-2.70%	13,937
May 24, 2024	0.66	0.66	0.50	0.56	0.56	7.47%	14,217

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.