Skip to main content
Imperial Metals Corporation (TSX:III)
Canada flag Canada · Delayed Price · Currency is CAD
2.460
+0.020 (0.82%)
Feb 21, 2025, 3:59 PM EST

Imperial Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.392.512.392.462.460.82%82,512
Feb 20, 20252.502.542.442.442.44-0.81%23,200
Feb 19, 20252.582.582.352.462.46-5.02%78,500
Feb 18, 20252.502.592.492.592.598.37%85,400
Feb 14, 20252.282.422.282.392.395.75%29,842
Feb 13, 20252.202.282.172.262.262.73%32,131
Feb 12, 20252.232.232.192.202.20-30,800
Feb 11, 20252.212.262.202.202.20-2.22%14,600
Feb 10, 20252.172.252.142.252.255.63%75,815
Feb 7, 20252.072.152.062.132.133.40%39,100
Feb 6, 20252.102.102.022.062.06-1.44%55,304
Feb 5, 20251.942.091.942.092.097.73%65,046
Feb 4, 20251.871.941.871.941.944.30%38,706
Feb 3, 20251.981.981.851.861.86-6.53%57,600
Jan 31, 20252.002.001.891.991.99-43,045
Jan 30, 20251.882.131.881.991.990.51%281,900
Jan 29, 20251.961.981.931.981.980.51%24,417
Jan 28, 20251.961.981.961.971.970.51%2,920
Jan 27, 20251.962.021.951.961.96-2.00%13,406
Jan 24, 20251.992.011.982.002.004.17%17,300
Jan 23, 20251.871.971.871.921.92-2.04%24,116
Jan 22, 20251.991.991.951.961.96-2.00%4,520
Jan 21, 20252.022.021.982.002.00-0.50%3,000
Jan 20, 20252.022.031.982.012.014.15%9,316
Jan 17, 20251.891.931.861.931.933.21%23,600
Jan 16, 20251.871.871.851.871.87-1.58%3,109
Jan 15, 20251.861.901.821.901.902.70%11,109
Jan 14, 20251.871.871.821.851.85-2.12%8,601
Jan 13, 20251.851.891.851.891.891.07%8,045
Jan 10, 20251.921.951.851.871.87-2.09%30,100
Jan 9, 20251.911.911.891.911.912.14%13,700
Jan 8, 20251.851.891.851.871.87-2,300
Jan 7, 20251.881.921.871.871.87-1.58%13,800
Jan 6, 20251.931.951.861.901.90-0.52%17,000
Jan 3, 20251.911.921.891.911.91-31,605
Jan 2, 20251.841.911.841.911.914.95%31,545
Dec 31, 20241.811.821.791.821.822.25%1,100
Dec 30, 20241.701.811.701.781.781.14%15,700
Dec 27, 20241.821.821.741.761.76-1.12%71,037
Dec 24, 20241.781.831.781.781.78-5,900
Dec 23, 20241.811.911.761.781.78-7.77%29,000
Dec 20, 20241.971.981.891.931.93-2.03%104,401
Dec 19, 20241.881.981.881.971.975.35%128,200
Dec 18, 20241.982.001.861.871.87-4.10%55,030
Dec 17, 20241.861.961.861.951.954.84%39,900
Dec 16, 20241.911.961.831.861.86-3.63%28,900
Dec 13, 20241.931.971.931.931.93-3.50%8,720
Dec 12, 20242.012.031.962.002.002.04%17,633
Dec 11, 20241.951.981.881.961.96-2.00%52,200
Dec 10, 20241.902.041.892.002.00-5.21%89,519
Dec 9, 20242.112.192.112.112.110.48%14,302
Dec 6, 20242.152.162.102.102.10-3.67%45,541
Dec 5, 20242.102.182.102.182.183.81%31,000
Dec 4, 20242.102.102.102.102.10-0.94%3,100
Dec 3, 20242.142.152.122.122.12-0.93%7,800
Dec 2, 20242.142.142.102.142.14-13,700
Nov 29, 20242.152.162.142.142.140.94%2,500
Nov 28, 20242.112.132.072.122.12-46,900
Nov 27, 20242.152.202.112.122.12-0.93%14,100
Nov 26, 20242.082.142.072.142.142.88%32,100
Nov 25, 20242.102.102.062.082.08-0.95%13,000
Nov 22, 20242.062.112.012.102.102.44%41,531
Nov 21, 20242.072.092.042.052.05-5,900
Nov 20, 20242.042.062.002.052.05-42,530
Nov 19, 20242.062.092.032.052.05-0.49%25,901
Nov 18, 20242.122.122.032.062.06-0.96%5,400
Nov 15, 20242.112.122.052.082.08-0.95%14,430
Nov 14, 20242.082.132.042.102.100.96%21,300
Nov 13, 20242.162.162.082.082.08-3.26%27,020
Nov 12, 20242.122.152.102.152.151.42%26,500
Nov 11, 20242.122.202.112.122.12-1.40%75,618
Nov 8, 20242.262.262.152.152.15-4.44%45,300
Nov 7, 20242.292.382.222.252.250.90%111,700
Nov 6, 20242.162.262.152.232.235.69%257,600
Nov 5, 20242.152.152.112.112.11-0.94%41,404
Nov 4, 20242.112.172.102.132.130.47%111,933
Nov 1, 20242.132.202.102.122.12-1.85%36,915
Oct 31, 20242.092.162.082.162.163.35%28,200
Oct 30, 20242.102.122.092.092.09-0.95%3,300
Oct 29, 20242.142.172.102.112.11-0.47%22,040
Oct 28, 20242.102.152.082.122.12-18,404
Oct 25, 20242.152.152.112.122.12-0.47%10,900
Oct 24, 20242.132.142.112.132.130.47%14,410
Oct 23, 20242.182.202.122.122.12-2.75%10,912
Oct 22, 20242.182.202.162.182.181.87%19,000
Oct 21, 20242.202.202.072.142.14-4.89%72,817
Oct 18, 20242.172.252.082.252.254.17%109,700
Oct 17, 20242.252.252.142.162.16-1.37%33,201
Oct 16, 20242.232.282.192.192.19-2.23%29,500
Oct 15, 20242.232.252.212.242.24-0.88%10,900
Oct 11, 20242.152.272.152.262.266.10%12,512
Oct 10, 20242.272.282.132.132.13-1.84%18,600
Oct 9, 20242.192.212.132.172.17-0.91%14,100
Oct 8, 20242.232.232.192.192.19-2.23%10,400
Oct 7, 20242.242.262.242.242.240.45%7,300
Oct 4, 20242.252.302.202.232.23-0.89%20,700
Oct 3, 20242.292.292.222.252.25-19,600
Oct 2, 20242.272.272.252.252.25-4,800
Oct 1, 20242.212.282.212.252.251.81%43,500
Sep 30, 20242.302.352.212.212.21-3.49%16,760,500