Imperial Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	6.88	6.88	6.78	6.80	-	-1.88%	27,958
Jun 18, 2026	7.17	7.20	6.87	6.93	6.93	-2.81%	303,126
Jun 17, 2026	7.36	7.52	7.13	7.13	7.13	-2.86%	277,002
Jun 16, 2026	7.30	7.41	7.24	7.34	7.34	1.38%	154,962
Jun 15, 2026	7.40	7.52	7.19	7.24	7.24	3.13%	223,897
Jun 12, 2026	6.75	7.07	6.74	7.02	7.02	5.25%	154,751
Jun 11, 2026	6.29	6.67	6.29	6.67	6.67	6.21%	178,787
Jun 10, 2026	6.26	6.43	6.20	6.28	6.28	-2.18%	550,634
Jun 9, 2026	6.47	6.70	6.18	6.42	6.42	0.78%	224,453
Jun 8, 2026	6.22	6.47	6.22	6.37	6.37	4.08%	139,316
Jun 5, 2026	6.77	6.82	6.12	6.12	6.12	-12.20%	284,931
Jun 4, 2026	6.93	7.09	6.90	6.97	6.97	0.72%	355,689
Jun 3, 2026	7.00	7.09	6.90	6.92	6.92	-3.08%	94,491
Jun 2, 2026	7.15	7.26	7.01	7.14	7.14	0.28%	131,189
Jun 1, 2026	6.78	7.24	6.67	7.12	7.12	3.79%	135,213
May 29, 2026	6.86	7.16	6.84	6.86	6.86	-0.58%	2,045,565
May 28, 2026	6.63	6.97	6.54	6.90	6.90	3.29%	117,489
May 27, 2026	6.75	6.87	6.66	6.68	6.68	-2.34%	160,357
May 26, 2026	6.74	6.99	6.69	6.84	6.84	1.18%	180,353
May 25, 2026	6.53	6.77	6.53	6.76	6.76	4.81%	100,763
May 22, 2026	6.29	6.53	6.16	6.45	6.45	3.04%	159,582
May 21, 2026	6.13	6.38	6.09	6.26	6.26	0.81%	138,950
May 20, 2026	6.14	6.29	6.03	6.21	6.21	2.31%	192,079
May 19, 2026	6.13	6.21	6.01	6.07	6.07	-3.34%	169,607
May 15, 2026	6.60	6.60	6.18	6.28	6.28	-8.59%	182,767
May 14, 2026	7.17	7.17	6.83	6.87	6.87	-4.18%	171,709
May 13, 2026	6.72	7.50	6.62	7.17	7.17	8.31%	531,781
May 12, 2026	6.29	6.68	6.24	6.62	6.62	3.60%	330,040
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