Imperial Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	3.61	3.75	3.56	3.60	3.60	-1.37%	86,087
May 8, 2025	3.55	3.68	3.54	3.65	3.65	2.82%	103,532
May 7, 2025	3.49	3.55	3.49	3.55	3.55	0.85%	107,100
May 6, 2025	3.46	3.52	3.46	3.52	3.52	1.44%	82,205
May 5, 2025	3.51	3.55	3.47	3.47	3.47	-1.70%	126,500
May 2, 2025	3.45	3.55	3.45	3.53	3.53	2.32%	87,606
May 1, 2025	3.42	3.47	3.42	3.45	3.45	-0.86%	47,633
Apr 30, 2025	3.53	3.54	3.37	3.48	3.48	-0.29%	49,345
Apr 29, 2025	3.40	3.53	3.40	3.49	3.49	0.87%	22,333
Apr 28, 2025	3.47	3.48	3.37	3.46	3.46	1.17%	40,500
Apr 25, 2025	3.51	3.52	3.35	3.42	3.42	-2.29%	118,300
Apr 24, 2025	3.38	3.61	3.38	3.50	3.50	0.86%	195,800
Apr 23, 2025	3.36	3.69	3.34	3.47	3.47	4.52%	220,600
Apr 22, 2025	3.11	3.38	3.11	3.32	3.32	5.40%	592,414
Apr 21, 2025	3.05	3.15	3.03	3.15	3.15	3.62%	168,248
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