Imperial Metals Corporation (IPMLF)
OTCMKTS · Delayed Price · Currency is USD
7.60
-0.01 (-0.13%)
Feb 12, 2026, 9:30 AM EST
Imperial Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 8.11 | 8.26 | 8.05 | 8.22 | 8.22 | 1.99% | 19,773 |
| Jan 12, 2026 | 8.20 | 8.23 | 8.00 | 8.06 | 8.06 | 2.15% | 122,491 |
| Jan 9, 2026 | 7.75 | 7.92 | 7.75 | 7.89 | 7.89 | 1.81% | 15,092 |
| Jan 8, 2026 | 7.69 | 7.77 | 7.69 | 7.75 | 7.75 | -1.40% | 3,087 |
| Jan 7, 2026 | 8.00 | 8.00 | 7.78 | 7.86 | 7.86 | -1.23% | 105,205 |
| Jan 6, 2026 | 7.55 | 8.02 | 7.55 | 7.96 | 7.96 | 7.14% | 40,651 |
| Jan 5, 2026 | 7.52 | 7.63 | 7.43 | 7.43 | 7.43 | 2.88% | 20,092 |
| Jan 2, 2026 | 7.64 | 7.64 | 7.00 | 7.22 | 7.22 | -1.12% | 249,668 |
| Dec 31, 2025 | 7.24 | 7.32 | 7.24 | 7.30 | 7.30 | -0.76% | 11,856 |
| Dec 30, 2025 | 7.03 | 7.42 | 7.03 | 7.36 | 7.36 | 5.11% | 47,802 |
| Dec 29, 2025 | 7.03 | 7.39 | 6.94 | 7.00 | 7.00 | -2.91% | 14,478 |
| Dec 26, 2025 | 7.13 | 7.50 | 7.10 | 7.21 | 7.21 | 1.95% | 17,092 |
| Dec 24, 2025 | 7.09 | 7.10 | 6.98 | 7.07 | 7.07 | -0.81% | 8,685 |
| Dec 23, 2025 | 7.05 | 7.20 | 7.05 | 7.13 | 7.13 | 1.86% | 12,244 |
| Dec 22, 2025 | 6.67 | 7.24 | 6.67 | 7.00 | 7.00 | 7.03% | 48,680 |
| Dec 19, 2025 | 6.07 | 6.55 | 6.07 | 6.54 | 6.54 | 9.00% | 33,921 |
| Dec 18, 2025 | 6.04 | 6.07 | 5.97 | 6.00 | 6.00 | - | 4,633 |
| Dec 17, 2025 | 6.07 | 6.07 | 5.92 | 6.00 | 6.00 | -0.17% | 7,052 |
| Dec 16, 2025 | 6.05 | 6.05 | 6.01 | 6.01 | 6.01 | -0.17% | 5,056 |
| Dec 15, 2025 | 6.00 | 6.06 | 5.98 | 6.02 | 6.02 | 2.91% | 36,676 |
| Dec 12, 2025 | 6.05 | 6.05 | 5.85 | 5.85 | 5.85 | -2.99% | 4,013 |
| Dec 11, 2025 | 5.98 | 6.03 | 5.86 | 6.03 | 6.03 | 0.84% | 11,735 |
| Dec 10, 2025 | 5.85 | 5.98 | 5.83 | 5.98 | 5.98 | 5.65% | 6,233 |
| Dec 9, 2025 | 5.70 | 5.70 | 5.60 | 5.66 | 5.66 | -0.18% | 50,788 |
| Dec 8, 2025 | 5.60 | 5.72 | 5.60 | 5.67 | 5.67 | 0.53% | 20,146 |
| Dec 5, 2025 | 5.61 | 5.73 | 5.61 | 5.64 | 5.64 | 1.44% | 12,235 |
| Dec 4, 2025 | 5.55 | 5.62 | 5.50 | 5.56 | 5.56 | -0.14% | 7,068 |
| Dec 3, 2025 | 5.40 | 5.64 | 5.38 | 5.57 | 5.57 | 3.49% | 33,631 |
| Dec 2, 2025 | 5.32 | 5.38 | 5.27 | 5.38 | 5.38 | 0.56% | 16,142 |
| Dec 1, 2025 | 5.44 | 5.44 | 5.35 | 5.35 | 5.35 | -2.37% | 9,254 |