Imperial Metals Corporation (IPMLF)
OTCMKTS · Delayed Price · Currency is USD
5.27
-0.02 (-0.41%)
At close: Mar 27, 2026
IPMLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.26 | 5.40 | 5.26 | 5.27 | 5.27 | -0.42% | 8,556 |
| Mar 26, 2026 | 5.42 | 5.44 | 5.29 | 5.29 | 5.29 | -5.35% | 5,413 |
| Mar 25, 2026 | 5.57 | 5.61 | 5.56 | 5.59 | 5.59 | 2.87% | 2,409 |
| Mar 24, 2026 | 5.36 | 5.52 | 5.36 | 5.43 | 5.43 | -0.18% | 48,788 |
| Mar 23, 2026 | 5.30 | 5.47 | 5.30 | 5.44 | 5.44 | 6.25% | 59,324 |
| Mar 20, 2026 | 5.29 | 5.34 | 4.94 | 5.12 | 5.12 | -3.32% | 21,220 |
| Mar 19, 2026 | 5.50 | 5.50 | 5.02 | 5.30 | 5.30 | -6.83% | 36,029 |
| Mar 18, 2026 | 5.80 | 5.89 | 5.63 | 5.68 | 5.68 | -6.20% | 48,542 |
| Mar 17, 2026 | 6.29 | 6.29 | 6.03 | 6.06 | 6.06 | -2.34% | 8,752 |
| Mar 16, 2026 | 5.79 | 6.26 | 5.79 | 6.21 | 6.21 | 0.21% | 12,452 |
| Mar 13, 2026 | 6.57 | 6.59 | 6.18 | 6.19 | 6.19 | -6.96% | 6,893 |
| Mar 12, 2026 | 6.99 | 6.99 | 6.66 | 6.66 | 6.66 | -4.66% | 6,666 |
| Mar 11, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.44% | 20,801 |
| Mar 10, 2026 | 6.99 | 7.07 | 6.99 | 7.01 | 7.01 | 9.24% | 1,389 |
| Mar 9, 2026 | 6.40 | 6.42 | 6.40 | 6.42 | 6.42 | -2.27% | 5,282 |
| Mar 6, 2026 | 6.39 | 6.57 | 6.39 | 6.57 | 6.57 | 0.72% | 35,161 |
| Mar 5, 2026 | 6.95 | 6.95 | 6.48 | 6.52 | 6.52 | -6.59% | 5,414 |
| Mar 4, 2026 | 6.80 | 7.03 | 6.80 | 6.98 | 6.98 | 0.58% | 17,542 |
| Mar 3, 2026 | 6.83 | 7.10 | 6.83 | 6.94 | 6.94 | -7.47% | 30,294 |
| Mar 2, 2026 | 7.17 | 7.50 | 7.17 | 7.50 | 7.50 | -1.21% | 1,815 |
| Feb 27, 2026 | 7.47 | 7.59 | 7.46 | 7.59 | 7.59 | 2.11% | 7,490 |
| Feb 26, 2026 | 7.30 | 7.44 | 7.30 | 7.44 | 7.44 | -0.71% | 11,871 |
| Feb 25, 2026 | 7.55 | 7.69 | 7.49 | 7.49 | 7.49 | 0.38% | 3,814 |
| Feb 24, 2026 | 7.28 | 7.46 | 7.28 | 7.46 | 7.46 | 5.00% | 28,099 |
| Feb 23, 2026 | 7.28 | 7.28 | 7.11 | 7.11 | 7.11 | -0.63% | 37,739 |
| Feb 20, 2026 | 7.00 | 7.20 | 7.00 | 7.15 | 7.15 | 1.09% | 55,876 |
| Feb 19, 2026 | 7.21 | 7.24 | 6.75 | 7.07 | 7.07 | -1.22% | 22,064 |
| Feb 17, 2026 | 7.24 | 7.25 | 7.02 | 7.16 | 7.16 | -6.77% | 41,214 |
| Feb 13, 2026 | 7.59 | 7.75 | 7.21 | 7.68 | 7.68 | 2.67% | 26,515 |
| Feb 12, 2026 | 7.60 | 7.65 | 7.25 | 7.48 | 7.48 | -1.71% | 49,929 |
| Feb 11, 2026 | 8.50 | 8.50 | 7.47 | 7.61 | 7.61 | -11.45% | 372,372 |
| Feb 10, 2026 | 8.39 | 8.59 | 8.39 | 8.59 | 8.59 | -1.51% | 15,479 |
| Feb 9, 2026 | 8.62 | 8.73 | 8.54 | 8.73 | 8.73 | 3.63% | 6,226 |
| Feb 6, 2026 | 8.01 | 8.54 | 8.01 | 8.42 | 8.42 | 0.74% | 24,395 |
| Feb 5, 2026 | 8.99 | 8.99 | 8.18 | 8.36 | 8.36 | -7.13% | 19,649 |
| Feb 4, 2026 | 9.38 | 9.42 | 8.76 | 9.00 | 9.00 | -4.66% | 4,770 |
| Feb 3, 2026 | 9.10 | 9.44 | 8.90 | 9.44 | 9.44 | 9.77% | 10,089 |
| Feb 2, 2026 | 8.58 | 8.85 | 8.58 | 8.60 | 8.60 | -2.69% | 13,824 |
| Jan 30, 2026 | 8.80 | 9.70 | 8.52 | 8.84 | 8.84 | -10.27% | 39,433 |
| Jan 29, 2026 | 9.49 | 10.28 | 9.49 | 9.85 | 9.85 | 0.10% | 31,100 |
| Jan 28, 2026 | 9.75 | 9.85 | 9.53 | 9.84 | 9.84 | 3.14% | 18,529 |
| Jan 27, 2026 | 9.67 | 9.67 | 9.17 | 9.54 | 9.54 | -0.02% | 24,747 |
| Jan 26, 2026 | 9.46 | 9.90 | 9.46 | 9.54 | 9.54 | 4.28% | 13,526 |
| Jan 23, 2026 | 9.00 | 9.16 | 8.85 | 9.15 | 9.15 | 3.95% | 14,090 |
| Jan 22, 2026 | 9.00 | 9.00 | 8.47 | 8.80 | 8.80 | 2.35% | 7,001 |
| Jan 21, 2026 | 8.79 | 8.82 | 8.48 | 8.60 | 8.60 | 3.86% | 56,485 |
| Jan 20, 2026 | 8.25 | 8.38 | 8.20 | 8.28 | 8.28 | -0.46% | 69,162 |
| Jan 16, 2026 | 8.35 | 8.41 | 8.23 | 8.32 | 8.32 | -1.72% | 53,578 |
| Jan 15, 2026 | 8.61 | 8.62 | 8.46 | 8.46 | 8.46 | -2.15% | 4,156 |
| Jan 14, 2026 | 8.52 | 8.65 | 8.33 | 8.65 | 8.65 | 5.23% | 25,497 |