Imperial Metals Corporation (IPMLF)
OTCMKTS · Delayed Price · Currency is USD
4.285
+0.043 (1.01%)
At close: Nov 9, 2026
IPMLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.27 | 4.29 | 4.27 | 4.29 | 4.29 | 1.01% | 22,464 |
| Nov 6, 2026 | 4.17 | 4.30 | 4.17 | 4.24 | 4.24 | 1.24% | 4,486 |
| Nov 5, 2026 | 4.30 | 4.30 | 4.11 | 4.19 | 4.19 | -5.84% | 39,245 |
| Nov 4, 2026 | 4.31 | 4.45 | 4.31 | 4.45 | 4.45 | 4.46% | 17,379 |
| Nov 3, 2026 | 4.44 | 4.44 | 4.22 | 4.26 | 4.26 | -5.33% | 32,071 |
| Nov 2, 2026 | 4.31 | 4.50 | 4.31 | 4.50 | 4.50 | 0.68% | 12,876 |
| Oct 30, 2026 | 4.51 | 4.53 | 4.47 | 4.47 | 4.47 | -6.10% | 28,693 |
| Oct 29, 2026 | 4.78 | 4.82 | 4.72 | 4.76 | 4.76 | -2.86% | 17,655 |
| Oct 28, 2026 | 4.86 | 4.90 | 4.75 | 4.90 | 4.90 | -0.05% | 59,380 |
| Oct 27, 2026 | 4.90 | 4.93 | 4.90 | 4.90 | 4.90 | 1.45% | 13,604 |
| Oct 26, 2026 | 4.71 | 4.84 | 4.69 | 4.83 | 4.83 | 1.36% | 19,717 |
| Oct 23, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -4.05% | 21,977 |
| Oct 22, 2026 | 5.03 | 5.03 | 4.85 | 4.97 | 4.97 | -7.90% | 33,575 |
| Oct 21, 2026 | 5.29 | 5.39 | 5.29 | 5.39 | 5.39 | 2.12% | 4,446 |
| Oct 20, 2026 | 5.36 | 5.36 | 5.28 | 5.28 | 5.28 | -2.55% | 4,805 |
| Oct 19, 2026 | 5.44 | 5.44 | 5.42 | 5.42 | 5.42 | 0.26% | 2,439 |
| Oct 16, 2026 | 5.40 | 5.52 | 5.36 | 5.41 | 5.41 | 0.90% | 12,482 |
| Oct 15, 2026 | 5.45 | 5.45 | 5.36 | 5.36 | 5.36 | -0.15% | 3,600 |
| Oct 14, 2026 | 5.78 | 5.78 | 5.34 | 5.37 | 5.37 | -7.85% | 32,002 |
| Oct 13, 2026 | 5.23 | 5.99 | 5.23 | 5.82 | 5.82 | 0.19% | 18,432 |
| Oct 9, 2026 | 5.51 | 5.86 | 5.51 | 5.81 | 5.81 | 4.38% | 10,362 |
| Oct 8, 2026 | 5.60 | 5.60 | 5.57 | 5.57 | 5.57 | -3.32% | 6,447 |
| Oct 7, 2026 | 5.76 | 5.76 | 5.74 | 5.76 | 5.76 | -3.69% | 12,314 |
| Oct 6, 2026 | 5.85 | 5.98 | 5.85 | 5.98 | 5.98 | 0.10% | 13,224 |
| Oct 5, 2026 | 6.07 | 6.07 | 5.86 | 5.97 | 5.97 | 0.91% | 2,315 |
| Oct 2, 2026 | 6.14 | 6.14 | 5.86 | 5.92 | 5.92 | 0.41% | 7,122 |
| Oct 1, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.51% | 2,700 |
| Sep 30, 2026 | 6.00 | 6.00 | 5.93 | 5.93 | 5.93 | -3.49% | 5,650 |
| Sep 28, 2026 | 6.09 | 6.14 | 6.00 | 6.14 | 6.14 | -1.68% | 12,977 |
| 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 |