Imperial Metals Corporation (TSX:III)
Canada · Delayed Price · Currency is CAD 8.15
+0.38 (4.89%)
Apr 1, 2026, 10:39 AM EST
Imperial Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 8.03 | 8.17 | 7.88 | 8.15 | - | 4.89% | 305,858 |
| Mar 31, 2026 | 7.43 | 7.79 | 7.43 | 7.77 | 7.77 | 6.58% | 308,058 |
| Mar 30, 2026 | 7.47 | 7.57 | 7.16 | 7.29 | 7.29 | -0.95% | 110,492 |
| Mar 27, 2026 | 7.13 | 7.53 | 7.13 | 7.36 | 7.36 | 2.36% | 95,081 |
| Mar 26, 2026 | 7.51 | 7.76 | 7.17 | 7.19 | 7.19 | -6.62% | 148,302 |
| Mar 25, 2026 | 7.77 | 7.86 | 7.58 | 7.70 | 7.70 | 2.67% | 119,714 |
| Mar 24, 2026 | 7.50 | 7.62 | 7.36 | 7.50 | 7.50 | 0.40% | 191,187 |
| Mar 23, 2026 | 7.03 | 7.61 | 7.01 | 7.47 | 7.47 | 6.41% | 357,110 |
| Mar 20, 2026 | 7.15 | 7.30 | 6.77 | 7.02 | 7.02 | -2.36% | 953,495 |
| Mar 19, 2026 | 7.25 | 7.31 | 6.84 | 7.19 | 7.19 | -7.70% | 454,199 |
| Mar 18, 2026 | 8.10 | 8.31 | 7.67 | 7.79 | 7.79 | -6.03% | 287,825 |
| Mar 17, 2026 | 8.47 | 8.59 | 8.27 | 8.29 | 8.29 | -2.13% | 99,990 |
| Mar 16, 2026 | 8.40 | 8.60 | 8.36 | 8.47 | 8.47 | - | 168,006 |
| Mar 13, 2026 | 9.34 | 9.34 | 8.36 | 8.47 | 8.47 | -5.57% | 362,210 |
| Mar 12, 2026 | 9.25 | 9.28 | 8.78 | 8.97 | 8.97 | -4.68% | 270,683 |
| Mar 11, 2026 | 9.45 | 9.58 | 9.29 | 9.41 | 9.41 | -1.05% | 306,018 |
| Mar 10, 2026 | 9.17 | 9.72 | 9.17 | 9.51 | 9.51 | 5.20% | 198,657 |
| Mar 9, 2026 | 8.72 | 9.05 | 8.55 | 9.04 | 9.04 | 0.33% | 336,296 |
| Mar 6, 2026 | 8.79 | 9.05 | 8.53 | 9.01 | 9.01 | 0.45% | 235,559 |
| Mar 5, 2026 | 9.32 | 9.33 | 8.79 | 8.97 | 8.97 | -5.88% | 239,062 |
| Mar 4, 2026 | 9.69 | 9.69 | 9.41 | 9.53 | 9.53 | 0.42% | 173,421 |
| Mar 3, 2026 | 9.75 | 9.75 | 9.30 | 9.49 | 9.49 | -7.41% | 250,059 |
| Mar 2, 2026 | 10.35 | 10.35 | 10.10 | 10.25 | 10.25 | -0.68% | 285,553 |
| Feb 27, 2026 | 10.20 | 10.39 | 10.13 | 10.32 | 10.32 | 1.18% | 287,659 |
| Feb 26, 2026 | 10.13 | 10.29 | 9.94 | 10.20 | 10.20 | 0.20% | 273,281 |
| Feb 25, 2026 | 10.52 | 10.82 | 10.07 | 10.18 | 10.18 | -0.88% | 597,545 |
| Feb 24, 2026 | 9.62 | 10.31 | 9.61 | 10.27 | 10.27 | 5.01% | 400,448 |
| Feb 23, 2026 | 9.95 | 10.03 | 9.65 | 9.78 | 9.78 | -0.41% | 162,242 |
| Feb 20, 2026 | 9.65 | 9.93 | 9.40 | 9.82 | 9.82 | -0.10% | 318,805 |
| Feb 19, 2026 | 9.77 | 9.85 | 9.18 | 9.83 | 9.83 | -1.21% | 355,556 |
| Feb 18, 2026 | 10.00 | 10.22 | 9.83 | 9.95 | 9.95 | 1.22% | 301,906 |
| Feb 17, 2026 | 10.30 | 10.30 | 9.61 | 9.83 | 9.83 | -7.26% | 373,945 |
| Feb 13, 2026 | 10.34 | 10.62 | 10.00 | 10.60 | 10.60 | 3.92% | 264,942 |
| Feb 12, 2026 | 10.29 | 10.40 | 9.85 | 10.20 | 10.20 | -1.07% | 439,191 |
| Feb 11, 2026 | 11.30 | 11.50 | 10.03 | 10.31 | 10.31 | -10.97% | 1,218,210 |
| Feb 10, 2026 | 11.41 | 11.73 | 11.32 | 11.58 | 11.58 | 0.17% | 418,952 |
| Feb 9, 2026 | 11.58 | 11.87 | 11.30 | 11.56 | 11.56 | -0.60% | 555,581 |
| Feb 6, 2026 | 11.62 | 11.87 | 11.43 | 11.63 | 11.63 | 1.75% | 402,736 |
| Feb 5, 2026 | 11.80 | 12.09 | 11.05 | 11.43 | 11.43 | -7.52% | 486,929 |
| Feb 4, 2026 | 13.18 | 13.29 | 11.94 | 12.36 | 12.36 | -4.78% | 590,398 |
| Feb 3, 2026 | 12.25 | 12.99 | 12.12 | 12.98 | 12.98 | 10.37% | 365,832 |
| Feb 2, 2026 | 11.70 | 12.45 | 11.70 | 11.76 | 11.76 | -1.01% | 284,116 |
| Jan 30, 2026 | 12.50 | 12.58 | 11.61 | 11.88 | 11.88 | -9.73% | 548,895 |
| Jan 29, 2026 | 13.54 | 14.01 | 12.81 | 13.16 | 13.16 | -1.50% | 356,759 |
| 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 |