Imperial Metals Corporation (IPMLF)
OTCMKTS · Delayed Price · Currency is USD
6.25
-0.05 (-0.87%)
Aug 11, 2026, 3:54 PM EST
IPMLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 5.00 | 5.01 | 4.89 | 4.95 | 4.95 | -2.29% | 46,869 |
| Jul 10, 2026 | 5.06 | 5.07 | 5.03 | 5.07 | 5.07 | -1.02% | 54,011 |
| Jul 9, 2026 | 4.88 | 5.12 | 4.88 | 5.12 | 5.12 | 6.49% | 375,042 |
| Jul 8, 2026 | 4.84 | 4.88 | 4.75 | 4.81 | 4.81 | -3.49% | 111,643 |
| Jul 7, 2026 | 5.08 | 5.10 | 4.98 | 4.98 | 4.98 | -3.06% | 2,368 |
| Jul 6, 2026 | 5.23 | 5.23 | 5.12 | 5.14 | 5.14 | 3.82% | 5,906 |
| Jul 2, 2026 | 4.54 | 4.99 | 4.40 | 4.95 | 4.95 | 14.54% | 102,206 |
| Jul 1, 2026 | 4.36 | 4.36 | 4.31 | 4.32 | 4.32 | -1.37% | 2,100 |
| Jun 30, 2026 | 4.37 | 4.47 | 4.37 | 4.38 | 4.38 | 0.23% | 7,596 |
| Jun 29, 2026 | 4.38 | 4.38 | 4.30 | 4.37 | 4.37 | -0.46% | 9,688 |
| Jun 26, 2026 | 4.39 | 4.49 | 4.37 | 4.39 | 4.39 | -0.57% | 12,149 |
| Jun 25, 2026 | 4.41 | 4.47 | 4.34 | 4.42 | 4.42 | 3.11% | 57,441 |
| Jun 24, 2026 | 4.46 | 4.49 | 4.28 | 4.28 | 4.28 | -6.91% | 78,412 |
| Jun 23, 2026 | 4.62 | 4.63 | 4.50 | 4.60 | 4.60 | -5.93% | 74,799 |
| Jun 22, 2026 | 5.12 | 5.12 | 4.88 | 4.89 | 4.89 | -0.41% | 152,769 |
| Jun 18, 2026 | 5.03 | 5.08 | 4.90 | 4.91 | 4.91 | -6.83% | 6,050 |
| Jun 17, 2026 | 5.29 | 5.31 | 5.20 | 5.27 | 5.27 | 0.46% | 59,704 |
| Jun 16, 2026 | 5.26 | 5.26 | 5.25 | 5.25 | 5.25 | 1.86% | 25,101 |
| Jun 15, 2026 | 5.31 | 5.31 | 5.15 | 5.15 | 5.15 | 2.79% | 31,287 |
| 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 |