Imperial Metals Corporation (TSX:III)
Canada · Delayed Price · Currency is CAD 13.23
-0.13 (-0.97%)
Jan 29, 2026, 12:03 PM EST
Imperial Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 13.54 | 14.01 | 12.89 | 12.89 | - | -3.52% | 214,912 |
| Jan 28, 2026 | 13.06 | 13.37 | 12.86 | 13.36 | 13.36 | 2.77% | 518,535 |
| Jan 27, 2026 | 13.22 | 13.54 | 12.44 | 13.00 | 13.00 | -1.07% | 337,368 |
| Jan 26, 2026 | 12.86 | 13.58 | 12.81 | 13.14 | 13.14 | 4.78% | 457,215 |
| Jan 23, 2026 | 12.34 | 12.59 | 12.16 | 12.54 | 12.54 | 3.04% | 255,404 |
| Jan 22, 2026 | 12.07 | 12.20 | 11.63 | 12.17 | 12.17 | 2.44% | 198,947 |
| Jan 21, 2026 | 11.67 | 12.19 | 11.67 | 11.88 | 11.88 | 2.24% | 548,644 |
| Jan 20, 2026 | 11.59 | 11.66 | 11.21 | 11.62 | 11.62 | 1.13% | 455,720 |
| Jan 19, 2026 | 11.64 | 11.72 | 11.43 | 11.49 | 11.49 | -0.95% | 272,270 |
| Jan 16, 2026 | 11.75 | 11.76 | 11.35 | 11.60 | 11.60 | -1.28% | 412,350 |
| Jan 15, 2026 | 12.00 | 12.01 | 11.72 | 11.75 | 11.75 | -2.00% | 371,181 |
| Jan 14, 2026 | 11.57 | 12.03 | 11.52 | 11.99 | 11.99 | 4.72% | 261,403 |
| Jan 13, 2026 | 11.25 | 11.52 | 11.15 | 11.45 | 11.45 | 2.51% | 326,876 |
| Jan 12, 2026 | 11.20 | 11.49 | 11.12 | 11.17 | 11.17 | 1.36% | 289,574 |
| Jan 9, 2026 | 10.78 | 11.04 | 10.70 | 11.02 | 11.02 | 2.70% | 202,592 |
| Jan 8, 2026 | 10.71 | 10.84 | 10.56 | 10.73 | 10.73 | -1.56% | 270,170 |
| Jan 7, 2026 | 10.96 | 11.14 | 10.56 | 10.90 | 10.90 | -1.18% | 284,921 |
| Jan 6, 2026 | 10.47 | 11.09 | 10.33 | 11.03 | 11.03 | 7.82% | 356,393 |
| Jan 5, 2026 | 10.19 | 10.55 | 10.10 | 10.23 | 10.23 | 2.81% | 192,412 |
| Jan 2, 2026 | 10.24 | 10.33 | 9.72 | 9.95 | 9.95 | -0.50% | 482,059 |
| Dec 31, 2025 | 10.10 | 10.10 | 9.90 | 10.00 | 10.00 | -0.99% | 102,589 |
| Dec 30, 2025 | 9.60 | 10.19 | 9.60 | 10.10 | 10.10 | 5.43% | 204,861 |
| Dec 29, 2025 | 9.60 | 9.66 | 9.38 | 9.58 | 9.58 | -0.31% | 238,928 |
| Dec 24, 2025 | 9.99 | 9.99 | 9.53 | 9.61 | 9.61 | -1.44% | 186,343 |
| Dec 23, 2025 | 9.83 | 9.87 | 9.65 | 9.75 | 9.75 | 1.35% | 96,831 |
| Dec 22, 2025 | 9.22 | 9.97 | 9.15 | 9.62 | 9.62 | 6.42% | 197,318 |
| Dec 19, 2025 | 8.30 | 9.06 | 8.30 | 9.04 | 9.04 | 9.71% | 382,703 |
| Dec 18, 2025 | 8.25 | 8.39 | 8.03 | 8.24 | 8.24 | - | 195,481 |
| Dec 17, 2025 | 8.27 | 8.39 | 8.14 | 8.24 | 8.24 | -0.12% | 287,614 |
| Dec 16, 2025 | 8.36 | 8.37 | 8.15 | 8.25 | 8.25 | -0.24% | 192,117 |
| Dec 15, 2025 | 8.40 | 8.40 | 8.17 | 8.27 | 8.27 | -0.12% | 257,565 |
| Dec 12, 2025 | 8.29 | 8.38 | 7.97 | 8.28 | 8.28 | 1.22% | 190,726 |
| Dec 11, 2025 | 8.20 | 8.32 | 8.05 | 8.18 | 8.18 | -0.12% | 144,991 |
| Dec 10, 2025 | 7.95 | 8.26 | 7.93 | 8.19 | 8.19 | 2.63% | 271,411 |
| Dec 9, 2025 | 7.92 | 7.99 | 7.66 | 7.98 | 7.98 | 1.53% | 120,334 |
| Dec 8, 2025 | 7.80 | 7.98 | 7.74 | 7.86 | 7.86 | 1.16% | 103,599 |
| Dec 5, 2025 | 7.81 | 7.95 | 7.73 | 7.77 | 7.77 | -0.38% | 56,050 |
| Dec 4, 2025 | 7.75 | 7.85 | 7.65 | 7.80 | 7.80 | 0.91% | 70,276 |
| Dec 3, 2025 | 7.53 | 7.88 | 7.52 | 7.73 | 7.73 | 4.18% | 167,047 |
| Dec 2, 2025 | 7.55 | 7.56 | 7.32 | 7.42 | 7.42 | -1.72% | 102,603 |
| Dec 1, 2025 | 7.65 | 7.68 | 7.48 | 7.55 | 7.55 | -0.66% | 71,071 |
| Nov 28, 2025 | 7.40 | 7.73 | 7.16 | 7.60 | 7.60 | 3.54% | 146,069 |
| Nov 27, 2025 | 7.39 | 7.44 | 7.23 | 7.34 | 7.34 | -0.14% | 168,325 |
| Nov 26, 2025 | 7.19 | 7.40 | 7.11 | 7.35 | 7.35 | 3.81% | 132,824 |
| Nov 25, 2025 | 7.10 | 7.19 | 7.07 | 7.08 | 7.08 | 0.28% | 77,207 |
| Nov 24, 2025 | 6.75 | 7.06 | 6.75 | 7.06 | 7.06 | 4.28% | 172,935 |
| Nov 21, 2025 | 6.67 | 6.80 | 6.45 | 6.77 | 6.77 | 1.80% | 90,911 |
| Nov 20, 2025 | 7.05 | 7.09 | 6.60 | 6.65 | 6.65 | -5.67% | 170,974 |
| Nov 19, 2025 | 7.04 | 7.16 | 6.99 | 7.05 | 7.05 | 2.17% | 74,928 |
| Nov 18, 2025 | 7.13 | 7.14 | 6.76 | 6.90 | 6.90 | -3.36% | 128,614 |