Imperial Metals Corporation (TSX:III)
Canada · Delayed Price · Currency is CAD 4.550
-0.050 (-1.09%)
Aug 14, 2025, 4:00 PM EDT
Imperial Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 4.72 | 4.97 | 4.33 | 4.88 | 4.88 | -0.20% | 167,038 |
| Jun 30, 2025 | 4.79 | 4.96 | 4.75 | 4.89 | 4.89 | 0.41% | 20,200 |
| Jun 27, 2025 | 5.09 | 5.09 | 4.79 | 4.87 | 4.87 | -2.01% | 69,744 |
| Jun 26, 2025 | 4.92 | 5.16 | 4.92 | 4.97 | 4.97 | 1.64% | 127,138 |
| Jun 25, 2025 | 4.75 | 4.93 | 4.75 | 4.89 | 4.89 | 0.82% | 30,400 |
| Jun 24, 2025 | 4.90 | 4.90 | 4.67 | 4.85 | 4.85 | 1.04% | 74,237 |
| Jun 23, 2025 | 4.57 | 4.84 | 4.45 | 4.80 | 4.80 | 4.58% | 133,000 |
| Jun 20, 2025 | 4.51 | 4.65 | 4.50 | 4.59 | 4.59 | 0.44% | 159,137 |
| Jun 19, 2025 | 5.14 | 5.15 | 4.51 | 4.57 | 4.57 | -12.95% | 318,400 |
| Jun 18, 2025 | 5.28 | 5.31 | 5.22 | 5.25 | 5.25 | -0.57% | 27,600 |
| Jun 17, 2025 | 5.35 | 5.40 | 5.23 | 5.28 | 5.28 | -2.22% | 51,926 |
| Jun 16, 2025 | 5.34 | 5.52 | 5.34 | 5.40 | 5.40 | 0.19% | 50,606 |
| Jun 13, 2025 | 5.50 | 5.53 | 5.37 | 5.39 | 5.39 | -1.82% | 23,100 |
| Jun 12, 2025 | 5.35 | 5.52 | 5.31 | 5.49 | 5.49 | 2.04% | 80,900 |
| Jun 11, 2025 | 5.06 | 5.38 | 5.06 | 5.38 | 5.38 | 4.87% | 74,022 |
| Jun 10, 2025 | 5.32 | 5.32 | 5.01 | 5.13 | 5.13 | -3.21% | 153,900 |
| Jun 9, 2025 | 5.17 | 5.43 | 5.17 | 5.30 | 5.30 | 1.92% | 93,913 |
| Jun 6, 2025 | 5.20 | 5.30 | 5.17 | 5.20 | 5.20 | -0.57% | 58,817 |
| Jun 5, 2025 | 5.02 | 5.31 | 5.01 | 5.23 | 5.23 | 4.18% | 177,300 |
| Jun 4, 2025 | 4.83 | 5.02 | 4.83 | 5.02 | 5.02 | 4.15% | 97,432 |