Imperial Metals Corporation (TSX:III)
Canada · Delayed Price · Currency is CAD 6.39
+0.09 (1.43%)
May 11, 2026, 4:00 PM EST
Imperial Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 6.38 | 6.56 | 6.33 | 6.39 | 6.39 | 1.43% | 208,430 |
| May 8, 2026 | 6.17 | 6.48 | 6.17 | 6.30 | 6.30 | 3.45% | 227,262 |
| May 7, 2026 | 6.86 | 6.90 | 6.08 | 6.09 | 6.09 | -9.91% | 235,844 |
| May 6, 2026 | 6.56 | 6.86 | 6.52 | 6.76 | 6.76 | 5.30% | 151,856 |
| May 5, 2026 | 6.57 | 6.59 | 6.40 | 6.42 | 6.42 | - | 124,319 |
| May 4, 2026 | 6.61 | 6.61 | 6.38 | 6.42 | 6.42 | -3.89% | 254,297 |
| May 1, 2026 | 6.67 | 6.84 | 6.59 | 6.68 | 6.68 | -1.04% | 104,874 |
| Apr 30, 2026 | 6.69 | 6.80 | 6.60 | 6.75 | 6.75 | 3.05% | 213,955 |
| Apr 29, 2026 | 6.78 | 6.80 | 6.54 | 6.55 | 6.55 | -3.68% | 138,013 |
| Apr 28, 2026 | 7.12 | 7.13 | 6.64 | 6.80 | 6.80 | -4.90% | 318,495 |
| Apr 27, 2026 | 7.13 | 7.15 | 6.95 | 7.15 | 7.15 | 0.28% | 145,472 |
| Apr 24, 2026 | 7.15 | 7.29 | 7.03 | 7.13 | 7.13 | -0.83% | 134,456 |
| Apr 23, 2026 | 7.54 | 7.64 | 7.12 | 7.19 | 7.19 | -5.27% | 177,181 |
| Apr 22, 2026 | 7.55 | 7.76 | 7.54 | 7.59 | 7.59 | 2.99% | 102,659 |
| Apr 21, 2026 | 7.77 | 7.89 | 7.35 | 7.37 | 7.37 | -6.59% | 187,392 |
| Apr 20, 2026 | 8.00 | 8.00 | 7.76 | 7.89 | 7.89 | -1.74% | 115,165 |
| Apr 17, 2026 | 8.23 | 8.49 | 8.02 | 8.03 | 8.03 | -1.35% | 176,513 |
| Apr 16, 2026 | 8.24 | 8.33 | 8.05 | 8.14 | 8.14 | 0.12% | 145,456 |
| Apr 15, 2026 | 8.89 | 8.89 | 8.09 | 8.13 | 8.13 | -8.65% | 249,430 |
| Apr 14, 2026 | 8.56 | 9.07 | 8.55 | 8.90 | 8.90 | 6.21% | 209,973 |
| Apr 13, 2026 | 8.26 | 8.45 | 8.10 | 8.38 | 8.38 | 1.45% | 187,110 |
| Apr 10, 2026 | 8.16 | 8.46 | 8.16 | 8.26 | 8.26 | 1.85% | 227,368 |
| Apr 9, 2026 | 8.06 | 8.25 | 7.95 | 8.11 | 8.11 | -0.73% | 79,877 |
| Apr 8, 2026 | 8.19 | 8.52 | 8.05 | 8.17 | 8.17 | 3.94% | 155,633 |
| Apr 7, 2026 | 8.10 | 8.10 | 7.76 | 7.86 | 7.86 | -3.44% | 97,639 |
| Apr 6, 2026 | 8.09 | 8.28 | 7.96 | 8.14 | 8.14 | 0.74% | 150,508 |
| Apr 2, 2026 | 8.17 | 8.32 | 7.99 | 8.08 | 8.08 | -5.50% | 126,789 |
| Apr 1, 2026 | 8.03 | 8.71 | 7.88 | 8.55 | 8.55 | 10.04% | 446,738 |
| Mar 31, 2026 | 7.43 | 7.79 | 7.43 | 7.77 | 7.77 | 6.58% | 308,058 |
| Mar 30, 2026 | 7.47 | 7.57 | 7.16 | 7.29 | 7.29 | -0.95% | 110,492 |
| Mar 27, 2026 | 7.13 | 7.53 | 7.13 | 7.36 | 7.36 | 2.36% | 95,081 |
| Mar 26, 2026 | 7.51 | 7.76 | 7.17 | 7.19 | 7.19 | -6.62% | 148,302 |
| Mar 25, 2026 | 7.77 | 7.86 | 7.58 | 7.70 | 7.70 | 2.67% | 119,714 |
| Mar 24, 2026 | 7.50 | 7.62 | 7.36 | 7.50 | 7.50 | 0.40% | 191,187 |
| Mar 23, 2026 | 7.03 | 7.61 | 7.01 | 7.47 | 7.47 | 6.41% | 357,110 |
| Mar 20, 2026 | 7.15 | 7.30 | 6.77 | 7.02 | 7.02 | -2.36% | 953,495 |
| Mar 19, 2026 | 7.25 | 7.31 | 6.84 | 7.19 | 7.19 | -7.70% | 454,199 |
| Mar 18, 2026 | 8.10 | 8.31 | 7.67 | 7.79 | 7.79 | -6.03% | 287,825 |
| Mar 17, 2026 | 8.47 | 8.59 | 8.27 | 8.29 | 8.29 | -2.13% | 99,990 |
| Mar 16, 2026 | 8.40 | 8.60 | 8.36 | 8.47 | 8.47 | - | 168,006 |
| Mar 13, 2026 | 9.34 | 9.34 | 8.36 | 8.47 | 8.47 | -5.57% | 362,210 |
| Mar 12, 2026 | 9.25 | 9.28 | 8.78 | 8.97 | 8.97 | -4.68% | 270,683 |
| Mar 11, 2026 | 9.45 | 9.58 | 9.29 | 9.41 | 9.41 | -1.05% | 306,018 |
| Mar 10, 2026 | 9.17 | 9.72 | 9.17 | 9.51 | 9.51 | 5.20% | 198,657 |
| Mar 9, 2026 | 8.72 | 9.05 | 8.55 | 9.04 | 9.04 | 0.33% | 336,296 |
| Mar 6, 2026 | 8.79 | 9.05 | 8.53 | 9.01 | 9.01 | 0.45% | 235,559 |
| Mar 5, 2026 | 9.32 | 9.33 | 8.79 | 8.97 | 8.97 | -5.88% | 239,062 |
| Mar 4, 2026 | 9.69 | 9.69 | 9.41 | 9.53 | 9.53 | 0.42% | 173,421 |
| Mar 3, 2026 | 9.75 | 9.75 | 9.30 | 9.49 | 9.49 | -7.41% | 250,059 |
| Mar 2, 2026 | 10.35 | 10.35 | 10.10 | 10.25 | 10.25 | -0.68% | 285,553 |