Imperial Metals Corporation (TSX:III)
Canada · Delayed Price · Currency is CAD 5.95
-0.32 (-5.10%)
Nov 3, 2026, 4:00 PM EST
Imperial Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 6.25 | 6.28 | 5.88 | 5.95 | 5.95 | -5.10% | 92,798 |
| Nov 2, 2026 | 6.25 | 6.41 | 6.17 | 6.27 | 6.27 | 0.64% | 105,178 |
| Oct 30, 2026 | 6.30 | 6.39 | 6.08 | 6.23 | 6.23 | -6.46% | 281,260 |
| Oct 29, 2026 | 6.67 | 6.76 | 6.56 | 6.66 | 6.66 | -2.77% | 100,491 |
| Oct 28, 2026 | 6.96 | 7.22 | 6.65 | 6.85 | 6.85 | -0.58% | 148,439 |
| Oct 27, 2026 | 6.83 | 6.95 | 6.82 | 6.89 | 6.89 | 2.07% | 77,767 |
| Oct 26, 2026 | 6.75 | 6.80 | 6.56 | 6.75 | 6.75 | 0.75% | 113,446 |
| Oct 23, 2026 | 6.90 | 6.90 | 6.43 | 6.70 | 6.70 | -3.46% | 227,832 |
| Oct 22, 2026 | 7.24 | 7.32 | 6.74 | 6.94 | 6.94 | -8.08% | 382,900 |
| Oct 21, 2026 | 7.41 | 7.60 | 7.32 | 7.55 | 7.55 | 1.75% | 70,080 |
| Oct 20, 2026 | 7.60 | 7.72 | 7.40 | 7.42 | 7.42 | -2.62% | 72,961 |
| Oct 19, 2026 | 7.56 | 7.70 | 7.54 | 7.62 | 7.62 | -0.78% | 45,799 |
| Oct 16, 2026 | 7.68 | 7.86 | 7.53 | 7.68 | 7.68 | -0.13% | 86,174 |
| Oct 15, 2026 | 7.75 | 7.75 | 7.45 | 7.69 | 7.69 | 0.39% | 88,532 |
| Oct 14, 2026 | 8.16 | 8.27 | 7.61 | 7.66 | 7.66 | -7.49% | 160,780 |
| Oct 13, 2026 | 8.15 | 8.51 | 8.05 | 8.28 | 8.28 | 1.35% | 177,770 |
| Oct 9, 2026 | 8.19 | 8.32 | 8.15 | 8.17 | 8.17 | 1.36% | 44,929 |
| Oct 8, 2026 | 8.12 | 8.16 | 7.91 | 8.06 | 8.06 | -0.98% | 117,066 |
| Oct 7, 2026 | 8.30 | 8.30 | 8.12 | 8.14 | 8.14 | -3.55% | 47,706 |
| Oct 6, 2026 | 8.40 | 8.53 | 8.32 | 8.44 | 8.44 | -0.24% | 65,219 |
| Oct 5, 2026 | 8.47 | 8.55 | 8.30 | 8.46 | 8.46 | 0.12% | 68,984 |
| Oct 2, 2026 | 8.44 | 8.97 | 8.30 | 8.45 | 8.45 | 0.48% | 175,311 |
| Oct 1, 2026 | 8.40 | 8.53 | 8.26 | 8.41 | 8.41 | -0.71% | 51,805 |
| Sep 30, 2026 | 8.73 | 8.83 | 8.39 | 8.47 | 8.47 | -2.42% | 175,529 |
| Sep 29, 2026 | 8.60 | 8.75 | 8.51 | 8.68 | 8.68 | - | 46,246 |
| Sep 28, 2026 | 8.68 | 8.72 | 8.35 | 8.68 | 8.68 | -2.69% | 112,379 |
| Sep 25, 2026 | 9.00 | 9.00 | 8.77 | 8.92 | 8.92 | -0.89% | 115,779 |
| Sep 24, 2026 | 8.81 | 9.02 | 8.17 | 9.00 | 9.00 | -0.88% | 103,750 |
| Sep 23, 2026 | 9.27 | 9.32 | 8.93 | 9.08 | 9.08 | -4.02% | 94,826 |
| Sep 22, 2026 | 8.97 | 9.47 | 8.97 | 9.46 | 9.46 | 6.65% | 131,054 |
| Sep 21, 2026 | 8.95 | 8.96 | 8.71 | 8.87 | 8.87 | -0.22% | 49,281 |
| Sep 18, 2026 | 8.77 | 8.89 | 8.59 | 8.89 | 8.89 | 2.42% | 437,347 |
| Sep 17, 2026 | 8.55 | 8.77 | 8.52 | 8.68 | 8.68 | 4.20% | 65,720 |
| Sep 16, 2026 | 8.59 | 8.95 | 8.20 | 8.33 | 8.33 | -2.80% | 93,115 |
| Sep 15, 2026 | 8.79 | 8.86 | 8.43 | 8.57 | 8.57 | -2.06% | 120,874 |
| Sep 14, 2026 | 8.65 | 8.88 | 8.62 | 8.75 | 8.75 | -4.99% | 74,352 |
| Sep 11, 2026 | 9.11 | 9.38 | 9.11 | 9.21 | 9.21 | 1.77% | 61,688 |
| Sep 10, 2026 | 9.47 | 9.47 | 8.97 | 9.05 | 9.05 | -6.80% | 131,630 |
| Sep 9, 2026 | 9.83 | 10.00 | 9.68 | 9.71 | 9.71 | -0.82% | 100,806 |
| Sep 8, 2026 | 9.32 | 9.98 | 9.32 | 9.79 | 9.79 | 5.16% | 185,960 |
| Sep 4, 2026 | 9.36 | 9.60 | 9.23 | 9.31 | 9.31 | -1.17% | 163,729 |
| Sep 3, 2026 | 9.38 | 9.52 | 9.27 | 9.42 | 9.42 | 1.40% | 202,369 |
| Sep 2, 2026 | 9.13 | 9.38 | 9.12 | 9.29 | 9.29 | 3.68% | 89,181 |
| Sep 1, 2026 | 9.30 | 9.32 | 8.96 | 8.96 | 8.96 | -4.17% | 310,005 |
| Aug 31, 2026 | 9.41 | 9.41 | 9.21 | 9.35 | 9.35 | -0.74% | 294,434 |
| Aug 28, 2026 | 9.68 | 9.80 | 9.33 | 9.42 | 9.42 | -2.99% | 115,515 |
| Aug 27, 2026 | 9.71 | 9.83 | 9.62 | 9.71 | 9.71 | - | 64,487 |
| Aug 26, 2026 | 9.71 | 9.82 | 9.62 | 9.71 | 9.71 | -0.72% | 81,525 |
| Aug 25, 2026 | 9.38 | 9.82 | 9.27 | 9.78 | 9.78 | 3.49% | 194,379 |
| Aug 24, 2026 | 9.44 | 9.50 | 9.27 | 9.45 | 9.45 | 0.53% | 200,258 |