Imperial Metals Corporation (IPMLF)
OTCMKTS · Delayed Price · Currency is USD
6.25
-0.11 (-1.73%)
Sep 25, 2026, 3:44 PM EST
IPMLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 6.23 | 6.25 | 6.23 | 6.25 | 6.25 | -1.73% | 870 |
| Sep 24, 2026 | 6.33 | 6.36 | 6.25 | 6.36 | 6.36 | -0.49% | 9,182 |
| Sep 23, 2026 | 6.38 | 6.39 | 6.37 | 6.39 | 6.39 | -4.57% | 12,078 |
| Sep 22, 2026 | 6.62 | 6.69 | 6.62 | 6.69 | 6.69 | 5.89% | 16,099 |
| Sep 21, 2026 | 6.30 | 6.33 | 6.23 | 6.32 | 6.32 | 1.36% | 11,510 |
| Sep 18, 2026 | 6.19 | 6.24 | 6.13 | 6.24 | 6.24 | -0.32% | 15,874 |
| Sep 17, 2026 | 6.19 | 6.26 | 6.13 | 6.26 | 6.26 | 5.66% | 13,408 |
| Sep 16, 2026 | 6.15 | 6.16 | 5.91 | 5.92 | 5.92 | -2.82% | 6,264 |
| Sep 15, 2026 | 6.13 | 6.14 | 6.08 | 6.09 | 6.09 | -3.91% | 7,225 |
| Sep 14, 2026 | 6.63 | 6.63 | 6.20 | 6.34 | 6.34 | -6.27% | 13,591 |
| Sep 11, 2026 | 6.68 | 6.76 | 6.68 | 6.76 | 6.76 | 3.58% | 6,773 |
| Sep 10, 2026 | 6.62 | 6.62 | 6.53 | 6.53 | 6.53 | -7.11% | 14,519 |
| Sep 9, 2026 | 7.11 | 7.11 | 7.03 | 7.03 | 7.03 | -1.49% | 29,778 |
| Sep 8, 2026 | 7.11 | 7.22 | 7.11 | 7.14 | 7.14 | 6.40% | 12,731 |
| Sep 4, 2026 | 6.83 | 6.89 | 6.71 | 6.71 | 6.71 | -1.14% | 17,760 |
| Sep 3, 2026 | 6.90 | 6.91 | 6.75 | 6.79 | 6.79 | 0.80% | 12,713 |
| Sep 2, 2026 | 6.55 | 6.73 | 6.55 | 6.73 | 6.73 | 4.29% | 1,194 |
| Sep 1, 2026 | 6.58 | 6.58 | 6.45 | 6.45 | 6.45 | -4.12% | 9,549 |
| Aug 31, 2026 | 6.69 | 6.73 | 6.69 | 6.73 | 6.73 | -2.87% | 24,025 |
| Aug 28, 2026 | 6.36 | 6.93 | 6.36 | 6.93 | 6.93 | -1.00% | 5,071 |
| Aug 26, 2026 | 7.00 | 7.01 | 6.98 | 7.00 | 7.00 | -1.23% | 8,771 |
| Aug 25, 2026 | 6.94 | 7.09 | 6.94 | 7.09 | 7.09 | 3.92% | 8,326 |
| Aug 24, 2026 | 6.96 | 6.96 | 6.76 | 6.82 | 6.82 | -0.29% | 6,243 |
| Aug 21, 2026 | 6.59 | 6.87 | 6.59 | 6.84 | 6.84 | 7.72% | 15,199 |
| Aug 20, 2026 | 6.44 | 6.44 | 6.19 | 6.35 | 6.35 | 0.55% | 8,580 |
| Aug 19, 2026 | 6.40 | 6.43 | 6.32 | 6.32 | 6.32 | 5.43% | 9,777 |
| Aug 18, 2026 | 6.18 | 6.18 | 5.99 | 5.99 | 5.99 | -5.37% | 2,754 |
| Aug 17, 2026 | 6.33 | 6.33 | 6.31 | 6.33 | 6.33 | 0.19% | 53,073 |
| Aug 14, 2026 | 6.38 | 6.38 | 6.32 | 6.32 | 6.32 | 1.38% | 7,410 |
| Aug 13, 2026 | 6.31 | 6.31 | 6.20 | 6.23 | 6.23 | -1.45% | 53,474 |
| Aug 12, 2026 | 6.24 | 6.32 | 6.23 | 6.32 | 6.32 | 1.18% | 37,870 |
| Aug 11, 2026 | 6.64 | 6.64 | 6.20 | 6.25 | 6.25 | -0.87% | 14,150 |
| Aug 10, 2026 | 6.18 | 6.38 | 6.18 | 6.31 | 6.31 | 3.53% | 33,130 |
| Aug 7, 2026 | 5.83 | 6.17 | 5.83 | 6.09 | 6.09 | 6.28% | 39,234 |
| Aug 6, 2026 | 5.73 | 5.73 | 5.64 | 5.73 | 5.73 | 0.88% | 13,794 |
| Aug 5, 2026 | 5.55 | 5.73 | 5.55 | 5.68 | 5.68 | 5.48% | 39,411 |
| Aug 4, 2026 | 5.40 | 5.40 | 5.39 | 5.39 | 5.39 | 3.36% | 35,321 |
| Jul 30, 2026 | 5.20 | 5.21 | 5.09 | 5.21 | 5.21 | 3.17% | 10,380 |
| Jul 29, 2026 | 5.00 | 5.17 | 5.00 | 5.05 | 5.05 | 1.00% | 12,191 |
| Jul 28, 2026 | 4.93 | 5.06 | 4.93 | 5.00 | 5.00 | -1.96% | 43,926 |
| Jul 27, 2026 | 5.15 | 5.15 | 4.97 | 5.10 | 5.10 | -2.07% | 5,817 |
| Jul 24, 2026 | 5.11 | 5.21 | 5.05 | 5.21 | 5.21 | 2.12% | 11,937 |
| Jul 23, 2026 | 5.26 | 5.26 | 5.09 | 5.10 | 5.10 | -6.76% | 32,798 |
| Jul 22, 2026 | 5.43 | 5.47 | 5.33 | 5.47 | 5.47 | 0.64% | 1,115 |
| Jul 21, 2026 | 5.33 | 5.44 | 5.23 | 5.44 | 5.44 | 6.36% | 10,492 |
| Jul 20, 2026 | 4.99 | 5.13 | 4.99 | 5.11 | 5.11 | 2.61% | 50,506 |
| Jul 17, 2026 | 4.66 | 4.98 | 4.66 | 4.98 | 4.98 | 4.45% | 16,335 |
| Jul 16, 2026 | 5.00 | 5.03 | 4.77 | 4.77 | 4.77 | -7.60% | 50,726 |
| Jul 15, 2026 | 5.14 | 5.16 | 5.04 | 5.16 | 5.16 | 0.39% | 24,958 |
| Jul 14, 2026 | 5.15 | 5.23 | 5.14 | 5.14 | 5.14 | 3.84% | 5,890 |