Imperial Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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