Imperial Metals Corporation (TSX:III)
Canada · Delayed Price · Currency is CAD 6.72
+0.10 (1.51%)
Oct 9, 2025, 4:00 PM EDT
Imperial Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 6.66 | 6.85 | 6.57 | 6.72 | 6.72 | 1.51% | 120,449 |
| Oct 8, 2025 | 6.47 | 6.97 | 6.47 | 6.62 | 6.62 | 3.12% | 388,936 |
| Oct 7, 2025 | 6.50 | 6.50 | 6.30 | 6.42 | 6.42 | 0.47% | 81,740 |
| Oct 6, 2025 | 6.57 | 6.67 | 6.35 | 6.39 | 6.39 | -3.47% | 103,607 |
| Oct 3, 2025 | 6.84 | 6.90 | 6.60 | 6.62 | 6.62 | -1.93% | 128,400 |
| Oct 2, 2025 | 6.41 | 6.83 | 6.40 | 6.75 | 6.75 | 5.63% | 231,800 |
| Oct 1, 2025 | 5.91 | 6.50 | 5.80 | 6.39 | 6.39 | 8.31% | 355,944 |
| Sep 30, 2025 | 5.81 | 5.99 | 5.73 | 5.90 | 5.90 | 0.17% | 197,006 |
| Sep 29, 2025 | 5.70 | 5.95 | 5.70 | 5.89 | 5.89 | 5.75% | 147,400 |
| Sep 26, 2025 | 5.35 | 5.64 | 5.35 | 5.57 | 5.57 | 4.90% | 157,715 |
| Sep 25, 2025 | 5.47 | 5.47 | 5.29 | 5.31 | 5.31 | -4.15% | 288,327 |
| Sep 24, 2025 | 5.39 | 5.76 | 5.39 | 5.54 | 5.54 | 4.73% | 354,000 |
| Sep 23, 2025 | 5.37 | 5.40 | 5.24 | 5.29 | 5.29 | -0.75% | 105,132 |
| Sep 22, 2025 | 5.20 | 5.40 | 5.20 | 5.33 | 5.33 | 2.90% | 150,500 |
| Sep 19, 2025 | 5.22 | 5.23 | 5.16 | 5.18 | 5.18 | 0.39% | 24,300 |
| Sep 18, 2025 | 5.13 | 5.18 | 5.13 | 5.16 | 5.16 | - | 83,100 |
| Sep 17, 2025 | 5.15 | 5.25 | 5.07 | 5.16 | 5.16 | -0.39% | 27,404 |
| Sep 16, 2025 | 5.36 | 5.36 | 5.16 | 5.18 | 5.18 | -3.36% | 92,600 |
| Sep 15, 2025 | 5.29 | 5.38 | 5.25 | 5.36 | 5.36 | 2.68% | 39,800 |
| Sep 12, 2025 | 5.45 | 5.45 | 5.22 | 5.22 | 5.22 | -3.69% | 67,419 |
| Sep 11, 2025 | 5.19 | 5.48 | 5.19 | 5.42 | 5.42 | 5.24% | 242,346 |
| Sep 10, 2025 | 5.14 | 5.20 | 5.13 | 5.15 | 5.15 | 0.39% | 17,800 |
| Sep 9, 2025 | 5.23 | 5.23 | 5.13 | 5.13 | 5.13 | -0.77% | 42,208 |
| Sep 8, 2025 | 5.14 | 5.20 | 5.10 | 5.17 | 5.17 | 0.39% | 66,518 |
| Sep 5, 2025 | 5.13 | 5.20 | 5.06 | 5.15 | 5.15 | 0.59% | 193,116 |
| Sep 4, 2025 | 5.04 | 5.14 | 4.87 | 5.12 | 5.12 | 1.39% | 190,928 |
| Sep 3, 2025 | 4.85 | 5.08 | 4.85 | 5.05 | 5.05 | 4.77% | 80,214 |
| Sep 2, 2025 | 4.69 | 4.82 | 4.56 | 4.82 | 4.82 | 4.78% | 123,500 |
| Aug 29, 2025 | 4.60 | 4.65 | 4.55 | 4.60 | 4.60 | - | 133,700 |
| Aug 28, 2025 | 4.63 | 4.63 | 4.56 | 4.60 | 4.60 | -1.08% | 49,610 |
| Aug 27, 2025 | 4.72 | 4.75 | 4.58 | 4.65 | 4.65 | -1.69% | 48,000 |
| Aug 26, 2025 | 4.75 | 4.75 | 4.64 | 4.73 | 4.73 | 1.07% | 72,148 |
| Aug 25, 2025 | 4.77 | 4.80 | 4.67 | 4.68 | 4.68 | -1.06% | 13,900 |
| Aug 22, 2025 | 4.68 | 4.90 | 4.68 | 4.73 | 4.73 | 1.07% | 61,400 |
| Aug 21, 2025 | 4.59 | 4.75 | 4.59 | 4.68 | 4.68 | 1.74% | 47,501 |
| Aug 20, 2025 | 4.51 | 4.60 | 4.51 | 4.60 | 4.60 | 2.00% | 17,900 |
| Aug 19, 2025 | 4.53 | 4.64 | 4.47 | 4.51 | 4.51 | -0.88% | 66,908 |
| Aug 18, 2025 | 4.54 | 4.64 | 4.45 | 4.55 | 4.55 | -1.09% | 74,700 |
| Aug 15, 2025 | 4.48 | 4.64 | 4.48 | 4.60 | 4.60 | 1.10% | 22,203 |
| Aug 14, 2025 | 4.60 | 4.61 | 4.50 | 4.55 | 4.55 | -1.09% | 22,142 |
| Aug 13, 2025 | 4.42 | 4.63 | 4.42 | 4.60 | 4.60 | 4.07% | 47,600 |
| Aug 12, 2025 | 4.42 | 4.42 | 4.32 | 4.42 | 4.42 | 1.61% | 25,300 |
| Aug 11, 2025 | 4.31 | 4.38 | 4.18 | 4.35 | 4.35 | - | 68,900 |
| Aug 8, 2025 | 4.40 | 4.44 | 4.25 | 4.35 | 4.35 | -0.68% | 160,810 |
| Aug 7, 2025 | 4.25 | 4.50 | 4.12 | 4.38 | 4.38 | 9.77% | 298,733 |
| Aug 6, 2025 | 3.92 | 4.02 | 3.92 | 3.99 | 3.99 | 1.01% | 59,800 |
| Aug 5, 2025 | 4.00 | 4.09 | 3.91 | 3.95 | 3.95 | -1.25% | 71,837 |
| Aug 1, 2025 | 3.91 | 4.07 | 3.88 | 4.00 | 4.00 | -0.74% | 57,820 |
| Jul 31, 2025 | 4.11 | 4.16 | 4.00 | 4.03 | 4.03 | -2.42% | 59,206 |
| Jul 30, 2025 | 4.27 | 4.27 | 4.08 | 4.13 | 4.13 | -3.05% | 46,400 |