Imperial Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	3.00	3.04	2.95	3.04	3.04	1.33%	73,722
Apr 16, 2025	2.86	3.06	2.86	3.00	3.00	4.90%	122,005
Apr 15, 2025	2.62	2.86	2.61	2.86	2.86	7.92%	204,900
Apr 14, 2025	2.69	2.69	2.59	2.65	2.65	-1.12%	103,900
Apr 11, 2025	2.50	2.69	2.50	2.68	2.68	3.88%	60,726
Apr 10, 2025	2.55	2.58	2.47	2.58	2.58	0.78%	61,530
Apr 9, 2025	2.32	2.58	2.32	2.56	2.56	7.11%	51,300
Apr 8, 2025	2.40	2.51	2.32	2.39	2.39	0.42%	65,522
Apr 7, 2025	2.25	2.49	2.25	2.38	2.38	-	67,800
Apr 4, 2025	2.50	2.50	2.29	2.38	2.38	-6.67%	42,100
Apr 3, 2025	2.66	2.67	2.55	2.55	2.55	-5.56%	56,200
Apr 2, 2025	2.72	2.78	2.66	2.70	2.70	-3.57%	79,100
Apr 1, 2025	2.74	2.84	2.74	2.80	2.80	0.72%	39,428
Mar 31, 2025	2.77	2.80	2.65	2.78	2.78	2.96%	63,735
Mar 28, 2025	2.82	2.82	2.60	2.70	2.70	-2.88%	53,000
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