Imperial Metals Corporation (TSX:III)
Canada · Delayed Price · Currency is CAD 7.35
+0.27 (3.81%)
At close: Nov 26, 2025
Imperial Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 7.19 | 7.40 | 7.11 | 7.35 | 7.35 | 3.81% | 132,824 |
| Nov 25, 2025 | 7.10 | 7.19 | 7.07 | 7.08 | 7.08 | 0.28% | 77,207 |
| Nov 24, 2025 | 6.75 | 7.06 | 6.75 | 7.06 | 7.06 | 4.28% | 172,935 |
| Nov 21, 2025 | 6.67 | 6.80 | 6.45 | 6.77 | 6.77 | 1.80% | 90,911 |
| Nov 20, 2025 | 7.05 | 7.09 | 6.60 | 6.65 | 6.65 | -5.67% | 170,974 |
| Nov 19, 2025 | 7.04 | 7.16 | 6.99 | 7.05 | 7.05 | 2.17% | 74,928 |
| Nov 18, 2025 | 7.13 | 7.14 | 6.76 | 6.90 | 6.90 | -3.36% | 128,614 |
| Nov 17, 2025 | 7.24 | 7.30 | 7.05 | 7.14 | 7.14 | -1.52% | 81,790 |
| Nov 14, 2025 | 7.11 | 7.34 | 7.01 | 7.25 | 7.25 | 0.42% | 183,532 |
| Nov 13, 2025 | 7.49 | 7.49 | 7.09 | 7.22 | 7.22 | -2.83% | 173,659 |
| Nov 12, 2025 | 7.11 | 7.47 | 7.11 | 7.43 | 7.43 | 4.80% | 160,354 |
| Nov 11, 2025 | 7.29 | 7.29 | 6.98 | 7.09 | 7.09 | -1.80% | 255,210 |
| Nov 10, 2025 | 7.05 | 7.34 | 7.00 | 7.22 | 7.22 | 3.74% | 326,828 |
| Nov 7, 2025 | 6.35 | 7.01 | 6.32 | 6.96 | 6.96 | 9.61% | 315,856 |
| Nov 6, 2025 | 6.30 | 6.55 | 6.30 | 6.35 | 6.35 | 0.32% | 111,557 |
| Nov 5, 2025 | 6.66 | 6.68 | 6.25 | 6.33 | 6.33 | -3.36% | 108,042 |
| Nov 4, 2025 | 6.69 | 6.78 | 6.43 | 6.55 | 6.55 | -3.96% | 195,491 |
| Nov 3, 2025 | 6.83 | 6.90 | 6.57 | 6.82 | 6.82 | -0.44% | 125,618 |
| Oct 31, 2025 | 6.77 | 6.86 | 6.59 | 6.85 | 6.85 | 1.93% | 164,435 |
| Oct 30, 2025 | 6.70 | 6.74 | 6.56 | 6.72 | 6.72 | 0.30% | 117,802 |
| Oct 29, 2025 | 6.60 | 6.82 | 6.55 | 6.70 | 6.70 | 3.40% | 166,786 |
| Oct 28, 2025 | 6.39 | 6.62 | 6.34 | 6.48 | 6.48 | 1.25% | 169,920 |
| Oct 27, 2025 | 6.50 | 6.53 | 6.32 | 6.40 | 6.40 | -3.03% | 175,944 |
| Oct 24, 2025 | 6.55 | 6.60 | 6.36 | 6.60 | 6.60 | 4.93% | 170,622 |
| Oct 23, 2025 | 6.28 | 6.47 | 6.18 | 6.29 | 6.29 | 2.61% | 100,810 |
| Oct 22, 2025 | 5.78 | 6.14 | 5.78 | 6.13 | 6.13 | 4.07% | 111,208 |
| Oct 21, 2025 | 6.05 | 6.07 | 5.68 | 5.89 | 5.89 | -4.38% | 157,609 |
| Oct 20, 2025 | 6.13 | 6.26 | 6.07 | 6.16 | 6.16 | 0.65% | 87,637 |
| Oct 17, 2025 | 6.26 | 6.34 | 6.07 | 6.12 | 6.12 | -4.82% | 159,092 |
| Oct 16, 2025 | 6.46 | 6.53 | 6.35 | 6.43 | 6.43 | -0.62% | 89,469 |
| Oct 15, 2025 | 6.58 | 6.72 | 6.34 | 6.47 | 6.47 | -1.67% | 121,926 |
| Oct 14, 2025 | 6.78 | 6.81 | 6.50 | 6.58 | 6.58 | 2.02% | 210,843 |
| Oct 10, 2025 | 6.69 | 6.72 | 6.31 | 6.45 | 6.45 | -4.02% | 208,591 |
| Oct 9, 2025 | 6.66 | 6.85 | 6.57 | 6.72 | 6.72 | 1.51% | 120,449 |
| Oct 8, 2025 | 6.47 | 6.97 | 6.47 | 6.62 | 6.62 | 3.12% | 388,936 |
| Oct 7, 2025 | 6.50 | 6.50 | 6.30 | 6.42 | 6.42 | 0.47% | 81,740 |
| Oct 6, 2025 | 6.57 | 6.67 | 6.35 | 6.39 | 6.39 | -3.47% | 103,607 |
| Oct 3, 2025 | 6.84 | 6.90 | 6.60 | 6.62 | 6.62 | -1.93% | 128,359 |
| Oct 2, 2025 | 6.41 | 6.83 | 6.40 | 6.75 | 6.75 | 5.63% | 231,785 |
| Oct 1, 2025 | 5.91 | 6.50 | 5.80 | 6.39 | 6.39 | 8.31% | 355,944 |
| Sep 30, 2025 | 5.81 | 5.99 | 5.73 | 5.90 | 5.90 | 0.17% | 197,006 |
| Sep 29, 2025 | 5.70 | 5.95 | 5.70 | 5.89 | 5.89 | 5.75% | 147,369 |
| Sep 26, 2025 | 5.35 | 5.64 | 5.35 | 5.57 | 5.57 | 4.90% | 157,715 |
| Sep 25, 2025 | 5.47 | 5.47 | 5.29 | 5.31 | 5.31 | -4.15% | 288,327 |
| Sep 24, 2025 | 5.39 | 5.76 | 5.39 | 5.54 | 5.54 | 4.73% | 353,973 |
| Sep 23, 2025 | 5.37 | 5.40 | 5.24 | 5.29 | 5.29 | -0.75% | 105,132 |
| Sep 22, 2025 | 5.20 | 5.40 | 5.20 | 5.33 | 5.33 | 2.90% | 150,471 |
| Sep 19, 2025 | 5.22 | 5.23 | 5.16 | 5.18 | 5.18 | 0.39% | 24,258 |
| Sep 18, 2025 | 5.13 | 5.18 | 5.13 | 5.16 | 5.16 | - | 83,068 |
| Sep 17, 2025 | 5.15 | 5.25 | 5.07 | 5.16 | 5.16 | -0.39% | 27,404 |