Imperial Metals Corporation (IPMLF)
OTCMKTS
· Delayed Price · Currency is USD
4.003
-0.052 (-1.27%)
Jun 13, 2025, 9:39 AM EDT
Imperial Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | -1.26% | 125 |
| 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 |
| 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 |