Imperial Metals Corporation (IPMLF)
OTCMKTS · Delayed Price · Currency is USD
5.15
+0.14 (2.79%)
Jun 15, 2026, 3:55 PM EST
IPMLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 4.83 | 5.05 | 4.83 | 5.01 | 5.01 | 6.19% | 35,552 |
| Jun 11, 2026 | 4.53 | 4.75 | 4.53 | 4.72 | 4.72 | 4.61% | 37,365 |
| Jun 10, 2026 | 4.58 | 4.60 | 4.48 | 4.51 | 4.51 | -1.31% | 174,889 |
| Jun 9, 2026 | 4.71 | 4.71 | 4.52 | 4.57 | 4.57 | -0.04% | 61,026 |
| Jun 8, 2026 | 4.50 | 4.62 | 4.50 | 4.57 | 4.57 | 3.89% | 48,206 |
| Jun 5, 2026 | 4.93 | 4.93 | 4.40 | 4.40 | 4.40 | -12.51% | 67,667 |
| Jun 4, 2026 | 5.06 | 5.06 | 4.96 | 5.03 | 5.03 | -0.55% | 53,583 |
| Jun 3, 2026 | 5.05 | 5.08 | 5.05 | 5.06 | 5.06 | -0.94% | 5,026 |
| Jun 2, 2026 | 5.18 | 5.24 | 5.11 | 5.11 | 5.11 | -1.24% | 28,721 |
| Jun 1, 2026 | 5.03 | 5.19 | 5.03 | 5.17 | 5.17 | 1.37% | 80,268 |
| May 29, 2026 | 4.94 | 5.10 | 4.94 | 5.10 | 5.10 | 2.41% | 835 |
| May 28, 2026 | 4.76 | 5.02 | 4.76 | 4.98 | 4.98 | 1.84% | 26,162 |
| May 27, 2026 | 5.00 | 5.00 | 4.89 | 4.89 | 4.89 | -1.83% | 37,434 |
| May 26, 2026 | 5.00 | 5.02 | 4.96 | 4.98 | 4.98 | 6.34% | 73,822 |
| May 22, 2026 | 4.53 | 4.68 | 4.53 | 4.68 | 4.68 | 1.94% | 40,148 |
| May 21, 2026 | 4.48 | 4.60 | 4.42 | 4.60 | 4.60 | 2.11% | 30,572 |
| May 20, 2026 | 4.44 | 4.55 | 4.40 | 4.50 | 4.50 | 1.81% | 48,265 |
| May 19, 2026 | 4.67 | 4.67 | 4.35 | 4.42 | 4.42 | -2.43% | 13,369 |
| May 18, 2026 | 4.60 | 4.60 | 4.53 | 4.53 | 4.53 | -0.66% | 2,100 |
| May 15, 2026 | 4.65 | 4.68 | 4.51 | 4.56 | 4.56 | -8.81% | 33,184 |
| May 14, 2026 | 5.17 | 5.17 | 5.00 | 5.00 | 5.00 | -4.93% | 17,330 |
| May 13, 2026 | 4.90 | 5.45 | 4.87 | 5.26 | 5.26 | 8.68% | 79,172 |
| May 12, 2026 | 4.60 | 4.87 | 4.55 | 4.84 | 4.84 | 3.91% | 9,960 |
| May 11, 2026 | 4.69 | 4.80 | 4.66 | 4.66 | 4.66 | 0.82% | 23,862 |
| May 8, 2026 | 5.27 | 5.27 | 4.60 | 4.62 | 4.62 | 3.68% | 13,308 |
| May 7, 2026 | 5.07 | 5.07 | 4.46 | 4.46 | 4.46 | -10.34% | 47,583 |
| May 6, 2026 | 4.80 | 5.02 | 4.80 | 4.97 | 4.97 | 5.07% | 38,135 |
| May 5, 2026 | 4.80 | 4.83 | 4.73 | 4.73 | 4.73 | 0.42% | 100,881 |
| May 4, 2026 | 4.84 | 4.85 | 4.71 | 4.71 | 4.71 | -4.23% | 83,422 |
| May 1, 2026 | 5.00 | 5.00 | 4.92 | 4.92 | 4.92 | -1.24% | 10,861 |
| Apr 30, 2026 | 5.23 | 5.23 | 4.86 | 4.98 | 4.98 | 3.97% | 51,975 |
| Apr 29, 2026 | 4.94 | 4.94 | 4.79 | 4.79 | 4.79 | -3.19% | 32,895 |
| Apr 28, 2026 | 5.20 | 5.20 | 4.85 | 4.95 | 4.95 | -5.21% | 43,312 |
| Apr 27, 2026 | 5.15 | 5.22 | 5.10 | 5.22 | 5.22 | 0.19% | 68,081 |
| Apr 24, 2026 | 5.27 | 5.27 | 5.18 | 5.21 | 5.21 | -1.06% | 31,904 |
| Apr 23, 2026 | 5.38 | 5.38 | 5.25 | 5.27 | 5.27 | -5.29% | 21,941 |
| Apr 22, 2026 | 5.55 | 5.56 | 5.55 | 5.56 | 5.56 | 2.06% | 15,678 |
| Apr 21, 2026 | 5.69 | 5.69 | 5.44 | 5.45 | 5.45 | -6.00% | 31,164 |
| Apr 20, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.63% | 14,101 |
| Apr 17, 2026 | 6.12 | 6.21 | 5.89 | 5.89 | 5.89 | -0.47% | 19,801 |
| Apr 16, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.25% | 21,129 |
| Apr 15, 2026 | 6.51 | 6.51 | 5.89 | 5.94 | 5.94 | -8.69% | 26,680 |
| Apr 14, 2026 | 6.28 | 6.55 | 6.28 | 6.50 | 6.50 | 6.63% | 16,076 |
| Apr 13, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.93% | 21,711 |
| Apr 10, 2026 | 6.13 | 6.13 | 5.90 | 5.98 | 5.98 | 3.10% | 78,656 |
| Apr 9, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | 11,919 |
| Apr 8, 2026 | 6.02 | 6.02 | 5.85 | 5.85 | 5.85 | 3.18% | 74,257 |
| Apr 7, 2026 | 5.65 | 5.67 | 5.65 | 5.67 | 5.67 | -3.54% | 11,040 |
| Apr 6, 2026 | 5.81 | 5.93 | 5.81 | 5.88 | 5.88 | -0.71% | 24,449 |
| Apr 2, 2026 | 5.96 | 5.96 | 5.85 | 5.92 | 5.92 | -5.05% | 13,146 |