Imperial Metals Corporation (TSX:III)
Canada · Delayed Price · Currency is CAD 5.22
-0.20 (-3.69%)
Sep 12, 2025, 4:00 PM EDT
Imperial Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 4.26 | 4.31 | 4.23 | 4.26 | 4.26 | 0.71% | 10,600 |
| Jul 28, 2025 | 4.34 | 4.37 | 4.17 | 4.23 | 4.23 | -1.86% | 57,248 |
| Jul 25, 2025 | 4.23 | 4.35 | 4.22 | 4.31 | 4.31 | 1.89% | 48,800 |
| Jul 24, 2025 | 4.19 | 4.32 | 4.17 | 4.23 | 4.23 | -1.63% | 126,340 |
| Jul 23, 2025 | 4.50 | 4.50 | 4.29 | 4.30 | 4.30 | -3.80% | 128,902 |
| Jul 22, 2025 | 4.42 | 4.50 | 4.32 | 4.47 | 4.47 | 0.68% | 56,610 |
| Jul 21, 2025 | 4.37 | 4.48 | 4.37 | 4.44 | 4.44 | 2.78% | 66,800 |
| Jul 18, 2025 | 4.34 | 4.41 | 4.30 | 4.32 | 4.32 | -1.82% | 61,300 |
| Jul 17, 2025 | 4.26 | 4.41 | 4.24 | 4.40 | 4.40 | 2.56% | 75,338 |
| Jul 16, 2025 | 4.28 | 4.37 | 4.19 | 4.29 | 4.29 | -2.28% | 120,100 |
| Jul 15, 2025 | 4.65 | 4.66 | 4.36 | 4.39 | 4.39 | -5.18% | 122,039 |
| Jul 14, 2025 | 4.69 | 4.84 | 4.58 | 4.63 | 4.63 | -2.94% | 65,200 |
| Jul 11, 2025 | 4.89 | 4.89 | 4.72 | 4.77 | 4.77 | -2.65% | 27,700 |
| Jul 10, 2025 | 5.03 | 5.03 | 4.79 | 4.90 | 4.90 | -0.61% | 48,800 |
| Jul 9, 2025 | 5.00 | 5.11 | 4.92 | 4.93 | 4.93 | -0.80% | 124,318 |
| Jul 8, 2025 | 4.91 | 5.02 | 4.76 | 4.97 | 4.97 | 1.43% | 98,525 |
| Jul 7, 2025 | 4.83 | 4.91 | 4.73 | 4.90 | 4.90 | 1.45% | 60,726 |
| Jul 4, 2025 | 4.80 | 4.87 | 4.72 | 4.83 | 4.83 | 0.84% | 17,801 |
| Jul 3, 2025 | 4.85 | 4.93 | 4.75 | 4.79 | 4.79 | -1.84% | 28,000 |