Imperial Metals Corporation (IPMLF)
OTCMKTS
· Delayed Price · Currency is USD
2.634
-0.036 (-1.36%)
May 9, 2025, 4:00 PM EDT
Imperial Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2025 | 2.49 | 2.50 | 2.49 | 2.49 | 2.49 | -0.40% | 7,915 |
| Apr 30, 2025 | 2.45 | 2.50 | 2.42 | 2.50 | 2.50 | - | 11,412 |
| Apr 29, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 2.46% | 2,300 |
| Apr 28, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | 2,881 |
| Apr 25, 2025 | 2.53 | 2.53 | 2.44 | 2.44 | 2.44 | -4.43% | 4,150 |
| Apr 24, 2025 | 2.44 | 2.55 | 2.44 | 2.55 | 2.55 | 3.99% | 1,260 |
| Apr 23, 2025 | 2.44 | 2.56 | 2.44 | 2.46 | 2.46 | 2.29% | 7,400 |
| Apr 22, 2025 | 2.28 | 2.40 | 2.28 | 2.40 | 2.40 | 6.67% | 10,940 |
| Apr 21, 2025 | 2.20 | 2.27 | 2.19 | 2.25 | 2.25 | 3.21% | 50,527 |
| Apr 17, 2025 | 2.19 | 2.19 | 2.18 | 2.18 | 2.18 | -0.46% | 1,630 |
| Apr 16, 2025 | 2.10 | 2.19 | 2.10 | 2.19 | 2.19 | 12.89% | 11,354 |
| Apr 15, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Apr 14, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.04% | 1,100 |
| Apr 11, 2025 | 1.83 | 1.93 | 1.83 | 1.92 | 1.92 | 6.67% | 3,329 |
| Apr 10, 2025 | 1.80 | 1.81 | 1.80 | 1.80 | 1.80 | 1.69% | 18,200 |
| Apr 9, 2025 | 1.71 | 1.77 | 1.71 | 1.77 | 1.77 | 6.63% | 11,282 |
| Apr 8, 2025 | 1.69 | 1.78 | 1.66 | 1.66 | 1.66 | -1.78% | 1,300 |
| Apr 7, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.60% | 1,400 |
| Apr 4, 2025 | 1.71 | 1.71 | 1.62 | 1.68 | 1.68 | -8.70% | 10,100 |
| Apr 3, 2025 | 1.90 | 1.90 | 1.81 | 1.84 | 1.84 | -3.16% | 8,800 |
| Apr 2, 2025 | 1.95 | 1.95 | 1.88 | 1.90 | 1.90 | -2.56% | 35,600 |
| Apr 1, 2025 | 1.94 | 1.99 | 1.93 | 1.95 | 1.95 | 0.52% | 19,500 |
| Mar 31, 2025 | 1.93 | 1.94 | 1.86 | 1.94 | 1.94 | 4.30% | 27,300 |
| Mar 28, 2025 | 1.86 | 1.87 | 1.83 | 1.86 | 1.86 | -4.62% | 25,100 |
| Mar 27, 2025 | 1.93 | 1.96 | 1.90 | 1.95 | 1.95 | 8.94% | 17,561 |
| Mar 26, 2025 | 1.79 | 1.84 | 1.77 | 1.79 | 1.79 | 1.70% | 22,193 |
| Mar 25, 2025 | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | -2.76% | 4,800 |
| Mar 24, 2025 | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | 4.02% | 6,480 |
| Mar 21, 2025 | 1.74 | 1.75 | 1.71 | 1.74 | 1.74 | -2.79% | 7,053 |
| Mar 20, 2025 | 1.79 | 1.82 | 1.78 | 1.79 | 1.79 | 0.34% | 8,599 |
| Mar 19, 2025 | 1.77 | 1.79 | 1.77 | 1.78 | 1.78 | 3.06% | 3,400 |
| Mar 18, 2025 | 1.71 | 1.79 | 1.71 | 1.73 | 1.73 | 3.90% | 16,087 |
| Mar 17, 2025 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | 0.36% | 1,200 |
| Mar 14, 2025 | 1.65 | 1.67 | 1.65 | 1.66 | 1.66 | 1.16% | 17,040 |
| Mar 13, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.30% | 1,000 |
| Mar 12, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | 180 |
| Mar 11, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 4.49% | 1,200 |
| Mar 10, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.89% | 8,750 |
| Mar 7, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -1.24% | 2,300 |
| Mar 6, 2025 | 1.59 | 1.64 | 1.59 | 1.61 | 1.61 | -0.12% | 5,166 |
| Mar 5, 2025 | 1.60 | 1.61 | 1.58 | 1.61 | 1.61 | 3.33% | 9,800 |
| Mar 4, 2025 | 1.54 | 1.56 | 1.53 | 1.56 | 1.56 | -0.83% | 10,030 |
| Mar 3, 2025 | 1.63 | 1.63 | 1.56 | 1.57 | 1.57 | -4.03% | 24,749 |
| Feb 28, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | - | 3,988 |