Imperium Technology Group Limited (IPGGF)
OTCMKTS
· Delayed Price · Currency is USD
0.2177
+0.0128 (6.25%)
Jun 12, 2025, 2:40 PM EDT
Imperium Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 9.87% | 950 |
| Jun 10, 2025 | 0.19 | 0.22 | 0.19 | 0.19 | 0.19 | -18.20% | 6,601 |
| Jun 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.17% | 295 |
| Jun 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -7.72% | 112 |
| Jun 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.34% | 1,000 |
| Jun 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 88 |
| Jun 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 23.35% | 215 |
| Jun 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 183 |
| May 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 75 |
| May 29, 2025 | 0.23 | 0.24 | 0.20 | 0.20 | 0.20 | -13.04% | 6,287 |
| May 28, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.50% | 986 |
| May 27, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 2.61% | 568 |
| May 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | 600 |
| May 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| May 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 6.84% | 800 |
| May 20, 2025 | 0.19 | 0.25 | 0.19 | 0.21 | 0.21 | -8.27% | 4,751 |
| May 19, 2025 | 0.24 | 0.25 | 0.18 | 0.23 | 0.23 | 1.41% | 3,900 |
| May 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 65 |
| May 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.73% | 1,440 |
| May 14, 2025 | 0.22 | 0.25 | 0.22 | 0.22 | 0.22 | 0.50% | 1,930 |
| May 13, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | 5.91% | 3,715 |
| May 12, 2025 | 0.24 | 0.24 | 0.20 | 0.21 | 0.21 | -4.25% | 808 |
| May 9, 2025 | 0.24 | 0.24 | 0.20 | 0.22 | 0.22 | 3.69% | 3,375 |
| May 8, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -5.31% | 990 |
| May 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 13.63% | 432 |
| May 6, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | 3.32% | 3,330 |
| May 5, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -15.56% | 2,560 |
| May 2, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 1.53% | 1,760 |
| May 1, 2025 | 0.24 | 0.24 | 0.20 | 0.22 | 0.22 | 2.59% | 1,730 |
| Apr 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 20 |
| Apr 28, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 8.00% | 7,116 |
| Apr 25, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.99% | 20,657 |
| Apr 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 8,879 |
| Apr 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -5.56% | 130 |
| Apr 22, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.77% | 958 |
| Apr 21, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | 11.92% | 12,149 |
| Apr 17, 2025 | 0.19 | 0.22 | 0.19 | 0.19 | 0.19 | -5.74% | 7,885 |
| Apr 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.29% | 400 |
| Apr 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -14.94% | 916 |
| Apr 14, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.98% | 1,450 |
| Apr 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 32.98% | 550 |
| Apr 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -6.39% | 250 |
| Apr 9, 2025 | 0.22 | 0.22 | 0.12 | 0.20 | 0.20 | -4.98% | 5,657 |
| Apr 8, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.91% | 236 |
| Apr 7, 2025 | 0.21 | 0.22 | 0.19 | 0.21 | 0.21 | 3.43% | 7,418 |
| Apr 4, 2025 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | 10.70% | 1,475 |
| Apr 3, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 2.19% | 3,700 |
| Apr 2, 2025 | 0.22 | 0.22 | 0.14 | 0.18 | 0.18 | -26.51% | 8,600 |
| Apr 1, 2025 | 0.18 | 0.25 | 0.18 | 0.25 | 0.25 | 39.50% | 1,331 |