Skip to main content
Imperial Metals Corporation (TSX: III)
Canada flag Canada · Delayed Price · Currency is CAD
1.930
-0.040 (-2.03%)
Dec 20, 2024, 4:00 PM EST

Imperial Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.971.981.891.931.93-2.03%104,401
Dec 19, 20241.881.981.881.971.975.35%128,200
Dec 18, 20241.982.001.861.871.87-4.10%55,030
Dec 17, 20241.861.961.861.951.954.84%39,900
Dec 16, 20241.911.961.831.861.86-3.63%28,900
Dec 13, 20241.931.971.931.931.93-3.50%8,720
Dec 12, 20242.012.031.962.002.002.04%17,633
Dec 11, 20241.951.981.881.961.96-2.00%52,200
Dec 10, 20241.902.041.892.002.00-5.21%89,519
Dec 9, 20242.112.192.112.112.110.48%14,302
Dec 6, 20242.152.162.102.102.10-3.67%45,541
Dec 5, 20242.102.182.102.182.183.81%31,000
Dec 4, 20242.102.102.102.102.10-0.94%3,100
Dec 3, 20242.142.152.122.122.12-0.93%7,800
Dec 2, 20242.142.142.102.142.14-13,700
Nov 29, 20242.152.162.142.142.140.94%2,500
Nov 28, 20242.112.132.072.122.12-46,900
Nov 27, 20242.152.202.112.122.12-0.93%14,100
Nov 26, 20242.082.142.072.142.142.88%32,100
Nov 25, 20242.102.102.062.082.08-0.95%13,000
Nov 22, 20242.062.112.012.102.102.44%41,531
Nov 21, 20242.072.092.042.052.05-5,900
Nov 20, 20242.042.062.002.052.05-42,530
Nov 19, 20242.062.092.032.052.05-0.49%25,901
Nov 18, 20242.122.122.032.062.06-0.96%5,400
Nov 15, 20242.112.122.052.082.08-0.95%14,430
Nov 14, 20242.082.132.042.102.100.96%21,300
Nov 13, 20242.162.162.082.082.08-3.26%27,020
Nov 12, 20242.122.152.102.152.151.42%26,500
Nov 11, 20242.122.202.112.122.12-1.40%75,618
Nov 8, 20242.262.262.152.152.15-4.44%45,300
Nov 7, 20242.292.382.222.252.250.90%111,700
Nov 6, 20242.162.262.152.232.235.69%257,600
Nov 5, 20242.152.152.112.112.11-0.94%41,404
Nov 4, 20242.112.172.102.132.130.47%111,933
Nov 1, 20242.132.202.102.122.12-1.85%36,915
Oct 31, 20242.092.162.082.162.163.35%28,200
Oct 30, 20242.102.122.092.092.09-0.95%3,300
Oct 29, 20242.142.172.102.112.11-0.47%22,040
Oct 28, 20242.102.152.082.122.12-18,404
Oct 25, 20242.152.152.112.122.12-0.47%10,900
Oct 24, 20242.132.142.112.132.130.47%14,410
Oct 23, 20242.182.202.122.122.12-2.75%10,912
Oct 22, 20242.182.202.162.182.181.87%19,000
Oct 21, 20242.202.202.072.142.14-4.89%72,817
Oct 18, 20242.172.252.082.252.254.17%109,700
Oct 17, 20242.252.252.142.162.16-1.37%33,201
Oct 16, 20242.232.282.192.192.19-2.23%29,500
Oct 15, 20242.232.252.212.242.24-0.88%10,900
Oct 11, 20242.152.272.152.262.266.10%12,512
Oct 10, 20242.272.282.132.132.13-1.84%18,600
Oct 9, 20242.192.212.132.172.17-0.91%14,100
Oct 8, 20242.232.232.192.192.19-2.23%10,400
Oct 7, 20242.242.262.242.242.240.45%7,300
Oct 4, 20242.252.302.202.232.23-0.89%20,700
Oct 3, 20242.292.292.222.252.25-19,600
Oct 2, 20242.272.272.252.252.25-4,800
Oct 1, 20242.212.282.212.252.251.81%43,500
Sep 30, 20242.302.352.212.212.21-3.49%16,760,500
Sep 27, 20242.212.292.192.292.294.09%55,848
Sep 26, 20242.182.262.132.202.202.80%150,900
Sep 25, 20242.192.192.112.142.141.42%42,931
Sep 24, 20242.072.202.052.112.114.46%72,800
Sep 23, 20242.062.062.022.022.02-2.88%24,100
Sep 20, 20242.092.102.022.082.08-0.95%32,100
Sep 19, 20242.082.122.052.102.101.94%70,900
Sep 18, 20242.022.092.002.062.06-48,200
Sep 17, 20241.992.071.992.062.063.00%30,900
Sep 16, 20242.062.062.002.002.00-1.96%23,535
Sep 13, 20242.012.051.972.042.043.03%22,900
Sep 12, 20241.982.001.981.981.980.51%23,501
Sep 11, 20242.002.001.971.971.97-1.99%3,000
Sep 10, 20242.022.021.992.012.01-1.95%3,301
Sep 9, 20242.062.082.042.052.05-0.49%1,407
Sep 6, 20242.082.132.002.062.06-0.96%8,827
Sep 5, 20242.082.092.072.082.08-0.48%20,000
Sep 4, 20242.102.122.082.092.09-0.48%63,100
Sep 3, 20242.102.132.072.102.10-0.94%38,900
Aug 30, 20242.142.142.102.122.12-0.93%7,000
Aug 29, 20242.132.172.132.142.14-0.93%10,100
Aug 28, 20242.142.162.142.162.16-0.92%8,500
Aug 27, 20242.122.182.102.182.182.35%48,907
Aug 26, 20242.142.192.132.132.13-1.39%46,000
Aug 23, 20242.232.232.102.162.16-1.82%16,000
Aug 22, 20242.202.232.182.202.201.38%3,612
Aug 21, 20242.162.232.162.172.17-42,500
Aug 20, 20242.232.232.152.172.17-0.91%5,600
Aug 19, 20242.202.232.162.192.19-16,800
Aug 16, 20242.172.232.172.192.190.92%11,900
Aug 15, 20242.192.232.172.172.171.40%23,720
Aug 14, 20242.182.192.112.142.14-2.28%33,800
Aug 13, 20242.222.272.132.192.194.29%44,806
Aug 12, 20242.112.122.092.102.10-0.47%4,425
Aug 9, 20242.152.152.092.112.111.93%13,420
Aug 8, 20242.032.152.032.072.07-0.48%13,301
Aug 7, 20242.102.112.072.082.08-1.42%4,100
Aug 6, 20242.122.152.062.112.11-1.86%7,300
Aug 2, 20242.122.172.122.152.15-3,000
Aug 1, 20242.092.152.042.152.153.37%52,000
Jul 31, 20242.092.152.082.082.08-2.80%20,400