Imperial Metals Corporation (TSX:III)
Canada
· Delayed Price · Currency is CAD 4.830
+0.210 (4.55%)
Jun 2, 2025, 12:49 PM EDT
Imperial Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 4.62 | 4.70 | 4.53 | 4.62 | 4.62 | -0.22% | 34,800 |
| May 29, 2025 | 4.59 | 4.64 | 4.45 | 4.63 | 4.63 | 0.65% | 100,700 |
| May 28, 2025 | 4.73 | 4.73 | 4.31 | 4.60 | 4.60 | -2.13% | 124,300 |
| May 27, 2025 | 4.52 | 4.72 | 4.43 | 4.70 | 4.70 | 7.55% | 146,600 |
| May 26, 2025 | 4.21 | 4.40 | 4.19 | 4.37 | 4.37 | 3.31% | 164,200 |
| May 23, 2025 | 4.27 | 4.40 | 4.20 | 4.23 | 4.23 | -1.63% | 108,500 |
| May 22, 2025 | 3.78 | 4.32 | 3.78 | 4.30 | 4.30 | 12.57% | 313,800 |
| May 21, 2025 | 3.85 | 3.96 | 3.80 | 3.82 | 3.82 | - | 64,300 |
| May 20, 2025 | 3.61 | 3.88 | 3.61 | 3.82 | 3.82 | 4.09% | 96,900 |
| May 16, 2025 | 3.75 | 3.75 | 3.62 | 3.67 | 3.67 | -2.65% | 58,619 |
| May 15, 2025 | 3.76 | 3.80 | 3.75 | 3.77 | 3.77 | 0.27% | 24,300 |
| May 14, 2025 | 3.81 | 3.89 | 3.65 | 3.76 | 3.76 | -1.31% | 152,900 |
| May 13, 2025 | 3.66 | 3.83 | 3.64 | 3.81 | 3.81 | 4.96% | 73,021 |
| May 12, 2025 | 3.60 | 3.68 | 3.40 | 3.63 | 3.63 | 0.83% | 189,600 |
| May 9, 2025 | 3.61 | 3.75 | 3.56 | 3.60 | 3.60 | -1.37% | 86,100 |
| May 8, 2025 | 3.55 | 3.68 | 3.54 | 3.65 | 3.65 | 2.82% | 103,532 |
| May 7, 2025 | 3.49 | 3.55 | 3.49 | 3.55 | 3.55 | 0.85% | 107,100 |
| May 6, 2025 | 3.46 | 3.52 | 3.46 | 3.52 | 3.52 | 1.44% | 82,205 |
| May 5, 2025 | 3.51 | 3.55 | 3.47 | 3.47 | 3.47 | -1.70% | 126,500 |
| May 2, 2025 | 3.45 | 3.55 | 3.45 | 3.53 | 3.53 | 2.32% | 87,606 |
| May 1, 2025 | 3.42 | 3.47 | 3.42 | 3.45 | 3.45 | -0.86% | 47,633 |
| Apr 30, 2025 | 3.53 | 3.54 | 3.37 | 3.48 | 3.48 | -0.29% | 49,345 |
| Apr 29, 2025 | 3.40 | 3.53 | 3.40 | 3.49 | 3.49 | 0.87% | 22,333 |
| Apr 28, 2025 | 3.47 | 3.48 | 3.37 | 3.46 | 3.46 | 1.17% | 40,500 |
| Apr 25, 2025 | 3.51 | 3.52 | 3.35 | 3.42 | 3.42 | -2.29% | 118,300 |
| Apr 24, 2025 | 3.38 | 3.61 | 3.38 | 3.50 | 3.50 | 0.86% | 195,800 |
| Apr 23, 2025 | 3.36 | 3.69 | 3.34 | 3.47 | 3.47 | 4.52% | 220,600 |
| Apr 22, 2025 | 3.11 | 3.38 | 3.11 | 3.32 | 3.32 | 5.40% | 592,414 |
| Apr 21, 2025 | 3.05 | 3.15 | 3.03 | 3.15 | 3.15 | 3.62% | 168,248 |
| Apr 17, 2025 | 3.00 | 3.04 | 2.95 | 3.04 | 3.04 | 1.33% | 73,722 |
| Apr 16, 2025 | 2.86 | 3.06 | 2.86 | 3.00 | 3.00 | 4.90% | 122,005 |
| Apr 15, 2025 | 2.62 | 2.86 | 2.61 | 2.86 | 2.86 | 7.92% | 204,900 |
| Apr 14, 2025 | 2.69 | 2.69 | 2.59 | 2.65 | 2.65 | -1.12% | 103,900 |
| Apr 11, 2025 | 2.50 | 2.69 | 2.50 | 2.68 | 2.68 | 3.88% | 60,726 |
| Apr 10, 2025 | 2.55 | 2.58 | 2.47 | 2.58 | 2.58 | 0.78% | 61,530 |
| Apr 9, 2025 | 2.32 | 2.58 | 2.32 | 2.56 | 2.56 | 7.11% | 51,300 |
| Apr 8, 2025 | 2.40 | 2.51 | 2.32 | 2.39 | 2.39 | 0.42% | 65,522 |
| Apr 7, 2025 | 2.25 | 2.49 | 2.25 | 2.38 | 2.38 | - | 67,800 |
| Apr 4, 2025 | 2.50 | 2.50 | 2.29 | 2.38 | 2.38 | -6.67% | 42,100 |
| Apr 3, 2025 | 2.66 | 2.67 | 2.55 | 2.55 | 2.55 | -5.56% | 56,200 |
| Apr 2, 2025 | 2.72 | 2.78 | 2.66 | 2.70 | 2.70 | -3.57% | 79,100 |
| Apr 1, 2025 | 2.74 | 2.84 | 2.74 | 2.80 | 2.80 | 0.72% | 39,428 |
| Mar 31, 2025 | 2.77 | 2.80 | 2.65 | 2.78 | 2.78 | 2.96% | 63,735 |
| Mar 28, 2025 | 2.82 | 2.82 | 2.60 | 2.70 | 2.70 | -2.88% | 53,000 |
| Mar 27, 2025 | 2.65 | 2.83 | 2.65 | 2.78 | 2.78 | 7.34% | 63,919 |
| Mar 26, 2025 | 2.53 | 2.63 | 2.51 | 2.59 | 2.59 | 3.60% | 36,927 |
| Mar 25, 2025 | 2.50 | 2.52 | 2.49 | 2.50 | 2.50 | -0.79% | 29,217 |
| Mar 24, 2025 | 2.60 | 2.60 | 2.50 | 2.52 | 2.52 | -1.56% | 9,910 |
| Mar 21, 2025 | 2.56 | 2.56 | 2.45 | 2.56 | 2.56 | - | 22,503 |
| Mar 20, 2025 | 2.59 | 2.62 | 2.53 | 2.56 | 2.56 | -1.16% | 118,000 |