Imperial Metals Corporation (TSX:III)
Canada
· Delayed Price · Currency is CAD 2.700
-0.080 (-2.88%)
Mar 28, 2025, 4:00 PM EST
Imperial Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.82 | 2.82 | 2.60 | 2.70 | 2.70 | -2.88% | 52,971 |
| Mar 27, 2025 | 2.65 | 2.83 | 2.65 | 2.78 | 2.78 | 7.34% | 63,919 |
| Mar 26, 2025 | 2.53 | 2.63 | 2.51 | 2.59 | 2.59 | 3.60% | 36,927 |
| Mar 25, 2025 | 2.50 | 2.52 | 2.49 | 2.50 | 2.50 | -0.79% | 29,217 |
| Mar 24, 2025 | 2.60 | 2.60 | 2.50 | 2.52 | 2.52 | -1.56% | 9,910 |
| Mar 21, 2025 | 2.56 | 2.56 | 2.45 | 2.56 | 2.56 | - | 22,503 |
| Mar 20, 2025 | 2.59 | 2.62 | 2.53 | 2.56 | 2.56 | -1.16% | 118,000 |
| Mar 19, 2025 | 2.51 | 2.60 | 2.50 | 2.59 | 2.59 | 4.02% | 58,549 |
| Mar 18, 2025 | 2.40 | 2.57 | 2.40 | 2.49 | 2.49 | 3.75% | 64,509 |
| Mar 17, 2025 | 2.43 | 2.43 | 2.39 | 2.40 | 2.40 | - | 37,200 |
| Mar 14, 2025 | 2.39 | 2.40 | 2.33 | 2.40 | 2.40 | 0.42% | 22,500 |
| Mar 13, 2025 | 2.38 | 2.40 | 2.35 | 2.39 | 2.39 | 0.42% | 37,100 |
| Mar 12, 2025 | 2.35 | 2.38 | 2.32 | 2.38 | 2.38 | 1.28% | 39,336 |
| Mar 11, 2025 | 2.28 | 2.37 | 2.23 | 2.35 | 2.35 | 4.44% | 34,221 |
| Mar 10, 2025 | 2.24 | 2.28 | 2.18 | 2.25 | 2.25 | -2.17% | 32,100 |
| Mar 7, 2025 | 2.31 | 2.33 | 2.27 | 2.30 | 2.30 | -0.43% | 32,100 |
| Mar 6, 2025 | 2.35 | 2.35 | 2.28 | 2.31 | 2.31 | -0.43% | 14,700 |
| Mar 5, 2025 | 2.32 | 2.33 | 2.28 | 2.32 | 2.32 | 2.20% | 17,400 |
| Mar 4, 2025 | 2.25 | 2.28 | 2.23 | 2.27 | 2.27 | 0.44% | 10,930 |
| Mar 3, 2025 | 2.40 | 2.40 | 2.26 | 2.26 | 2.26 | -3.42% | 20,300 |
| Feb 28, 2025 | 2.38 | 2.40 | 2.31 | 2.34 | 2.34 | -0.85% | 19,800 |
| Feb 27, 2025 | 2.41 | 2.41 | 2.35 | 2.36 | 2.36 | -2.07% | 11,700 |
| Feb 26, 2025 | 2.30 | 2.49 | 2.29 | 2.41 | 2.41 | 2.99% | 27,300 |
| Feb 25, 2025 | 2.40 | 2.40 | 2.31 | 2.34 | 2.34 | -2.50% | 28,400 |
| Feb 24, 2025 | 2.44 | 2.44 | 2.36 | 2.40 | 2.40 | -2.44% | 27,800 |
| Feb 21, 2025 | 2.39 | 2.51 | 2.39 | 2.46 | 2.46 | 0.82% | 82,512 |
| Feb 20, 2025 | 2.50 | 2.54 | 2.44 | 2.44 | 2.44 | -0.81% | 23,200 |
| Feb 19, 2025 | 2.58 | 2.58 | 2.35 | 2.46 | 2.46 | -5.02% | 78,500 |
| Feb 18, 2025 | 2.50 | 2.59 | 2.49 | 2.59 | 2.59 | 8.37% | 85,400 |
| Feb 14, 2025 | 2.28 | 2.42 | 2.28 | 2.39 | 2.39 | 5.75% | 29,842 |
| Feb 13, 2025 | 2.20 | 2.28 | 2.17 | 2.26 | 2.26 | 2.73% | 32,131 |
| Feb 12, 2025 | 2.23 | 2.23 | 2.19 | 2.20 | 2.20 | - | 30,800 |
| Feb 11, 2025 | 2.21 | 2.26 | 2.20 | 2.20 | 2.20 | -2.22% | 14,600 |
| Feb 10, 2025 | 2.17 | 2.25 | 2.14 | 2.25 | 2.25 | 5.63% | 75,815 |
| Feb 7, 2025 | 2.07 | 2.15 | 2.06 | 2.13 | 2.13 | 3.40% | 39,100 |
| Feb 6, 2025 | 2.10 | 2.10 | 2.02 | 2.06 | 2.06 | -1.44% | 55,304 |
| Feb 5, 2025 | 1.94 | 2.09 | 1.94 | 2.09 | 2.09 | 7.73% | 65,046 |
| Feb 4, 2025 | 1.87 | 1.94 | 1.87 | 1.94 | 1.94 | 4.30% | 38,706 |
| Feb 3, 2025 | 1.98 | 1.98 | 1.85 | 1.86 | 1.86 | -6.53% | 57,600 |
| Jan 31, 2025 | 2.00 | 2.00 | 1.89 | 1.99 | 1.99 | - | 43,045 |
| Jan 30, 2025 | 1.88 | 2.13 | 1.88 | 1.99 | 1.99 | 0.51% | 281,900 |
| Jan 29, 2025 | 1.96 | 1.98 | 1.93 | 1.98 | 1.98 | 0.51% | 24,417 |
| Jan 28, 2025 | 1.96 | 1.98 | 1.96 | 1.97 | 1.97 | 0.51% | 2,920 |
| Jan 27, 2025 | 1.96 | 2.02 | 1.95 | 1.96 | 1.96 | -2.00% | 13,406 |
| Jan 24, 2025 | 1.99 | 2.01 | 1.98 | 2.00 | 2.00 | 4.17% | 17,300 |
| Jan 23, 2025 | 1.87 | 1.97 | 1.87 | 1.92 | 1.92 | -2.04% | 24,116 |
| Jan 22, 2025 | 1.99 | 1.99 | 1.95 | 1.96 | 1.96 | -2.00% | 4,520 |
| Jan 21, 2025 | 2.02 | 2.02 | 1.98 | 2.00 | 2.00 | -0.50% | 3,000 |
| Jan 20, 2025 | 2.02 | 2.03 | 1.98 | 2.01 | 2.01 | 4.15% | 9,316 |
| Jan 17, 2025 | 1.89 | 1.93 | 1.86 | 1.93 | 1.93 | 3.21% | 23,600 |