Imperial Metals Corporation (IPMLF)
OTCMKTS · Delayed Price · Currency is USD
3.160
-0.050 (-1.56%)
Jul 16, 2025, 1:20 PM EDT
Imperial Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 3.36 | 3.36 | 3.18 | 3.21 | 3.21 | -5.03% | 39,565 |
| Jul 14, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -3.15% | 6,301 |
| Jul 11, 2025 | 3.40 | 3.52 | 3.40 | 3.49 | 3.49 | -1.13% | 18,821 |
| Jul 10, 2025 | 3.63 | 3.63 | 3.53 | 3.53 | 3.53 | -3.92% | 4,580 |
| Jul 9, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.80% | 3,300 |
| Jul 8, 2025 | 3.52 | 3.65 | 3.52 | 3.65 | 3.65 | 5.35% | 6,000 |
| Jul 7, 2025 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | -4.68% | 26,930 |
| Jul 3, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 1.48% | 2,100 |
| Jul 2, 2025 | 3.44 | 3.61 | 3.20 | 3.58 | 3.58 | -0.20% | 5,919 |
| Jul 1, 2025 | 3.78 | 3.78 | 3.58 | 3.58 | 3.58 | 1.24% | 1,200 |
| Jun 30, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.83% | 3,086 |
| Jun 27, 2025 | 3.64 | 3.64 | 3.50 | 3.51 | 3.51 | -3.30% | 10,651 |
| Jun 26, 2025 | 3.70 | 3.71 | 3.63 | 3.63 | 3.63 | 1.85% | 8,550 |
| Jun 25, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 3.03% | 3,333 |
| Jun 24, 2025 | 3.45 | 3.46 | 3.45 | 3.46 | 3.46 | -1.14% | 2,343 |
| Jun 23, 2025 | 3.30 | 3.50 | 3.30 | 3.50 | 3.50 | 5.49% | 10,310 |
| Jun 20, 2025 | 3.45 | 3.45 | 3.29 | 3.32 | 3.32 | -14.20% | 13,285 |
| Jun 18, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 1.23% | 1,230 |
| Jun 17, 2025 | 3.91 | 3.91 | 3.82 | 3.82 | 3.82 | -4.50% | 8,558 |
| Jun 16, 2025 | 3.95 | 4.03 | 3.95 | 4.00 | 4.00 | - | 5,350 |
| Jun 13, 2025 | 4.00 | 4.01 | 4.00 | 4.00 | 4.00 | -1.33% | 3,574 |
| Jun 12, 2025 | 3.92 | 4.05 | 3.91 | 4.05 | 4.05 | 4.43% | 2,406 |
| Jun 11, 2025 | 3.49 | 3.88 | 3.49 | 3.88 | 3.88 | 3.69% | 4,625 |
| Jun 10, 2025 | 3.79 | 3.79 | 3.66 | 3.74 | 3.74 | -3.85% | 11,083 |
| Jun 9, 2025 | 3.30 | 3.96 | 3.30 | 3.89 | 3.89 | 2.20% | 19,375 |
| Jun 6, 2025 | 3.83 | 3.83 | 3.81 | 3.81 | 3.81 | -0.78% | 12,460 |
| Jun 5, 2025 | 3.64 | 3.88 | 3.64 | 3.84 | 3.84 | 5.49% | 23,694 |
| Jun 4, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 4.30% | 4,900 |
| Jun 3, 2025 | 3.48 | 3.49 | 3.48 | 3.49 | 3.49 | -0.57% | 8,907 |
| Jun 2, 2025 | 3.38 | 3.51 | 3.38 | 3.51 | 3.51 | 4.46% | 835 |
| May 30, 2025 | 3.38 | 3.38 | 3.34 | 3.36 | 3.36 | 0.21% | 7,250 |
| May 29, 2025 | 3.29 | 3.35 | 3.25 | 3.35 | 3.35 | 1.30% | 5,117 |
| May 28, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -3.05% | 3,925 |
| May 27, 2025 | 3.30 | 3.41 | 3.25 | 3.41 | 3.41 | 10.84% | 8,492 |
| May 23, 2025 | 3.02 | 3.17 | 2.99 | 3.08 | 3.08 | -0.74% | 22,675 |
| May 22, 2025 | 2.73 | 3.10 | 2.73 | 3.10 | 3.10 | 12.02% | 41,520 |
| May 21, 2025 | 2.79 | 2.83 | 2.77 | 2.77 | 2.77 | 1.73% | 4,500 |
| May 20, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 3.65% | 2,141 |
| May 19, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | - | - |
| May 16, 2025 | 2.62 | 2.63 | 2.61 | 2.63 | 2.63 | -2.60% | 8,678 |
| May 15, 2025 | 2.70 | 2.71 | 2.70 | 2.70 | 2.70 | -1.93% | 5,930 |
| May 14, 2025 | 2.64 | 2.75 | 2.64 | 2.75 | 2.75 | 1.10% | 8,100 |
| May 13, 2025 | 2.62 | 2.75 | 2.61 | 2.72 | 2.72 | 3.03% | 5,022 |
| May 12, 2025 | 2.53 | 2.64 | 2.48 | 2.64 | 2.64 | 0.23% | 13,945 |
| May 9, 2025 | 2.64 | 2.67 | 2.63 | 2.63 | 2.63 | 0.92% | 19,641 |
| May 8, 2025 | 2.56 | 2.61 | 2.54 | 2.61 | 2.61 | 1.36% | 11,300 |
| May 7, 2025 | 2.57 | 2.58 | 2.57 | 2.58 | 2.58 | 1.38% | 19,000 |
| May 6, 2025 | 2.53 | 2.55 | 2.53 | 2.54 | 2.54 | 0.79% | 6,888 |
| May 5, 2025 | 2.51 | 2.58 | 2.51 | 2.52 | 2.52 | -1.56% | 21,524 |
| May 2, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 2.81% | 12,100 |