Imperial Metals Corporation (TSX:III)
Canada · Delayed Price · Currency is CAD 9.31
-0.11 (-1.17%)
Sep 4, 2026, 4:00 PM EST
Imperial Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 9.36 | 9.60 | 9.34 | 9.52 | - | 1.06% | 59,095 |
| 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 |
| Aug 21, 2026 | 8.92 | 9.45 | 8.90 | 9.40 | 9.40 | 6.70% | 272,647 |
| Aug 20, 2026 | 8.68 | 8.84 | 8.52 | 8.81 | 8.81 | 0.69% | 120,902 |
| Aug 19, 2026 | 8.68 | 8.90 | 8.62 | 8.75 | 8.75 | 4.67% | 92,901 |
| Aug 18, 2026 | 8.49 | 8.49 | 8.32 | 8.36 | 8.36 | -2.90% | 142,823 |
| Aug 17, 2026 | 8.74 | 8.83 | 8.61 | 8.61 | 8.61 | -1.60% | 110,187 |
| Aug 14, 2026 | 8.70 | 8.86 | 8.68 | 8.75 | 8.75 | 0.34% | 138,462 |
| Aug 13, 2026 | 8.72 | 8.79 | 8.65 | 8.72 | 8.72 | -0.80% | 142,465 |
| Aug 12, 2026 | 8.84 | 8.87 | 8.65 | 8.79 | 8.79 | 1.38% | 146,435 |
| Aug 11, 2026 | 8.88 | 8.93 | 8.59 | 8.67 | 8.67 | -1.92% | 221,738 |
| Aug 10, 2026 | 8.55 | 8.89 | 8.55 | 8.84 | 8.84 | 3.39% | 247,311 |
| Aug 7, 2026 | 8.20 | 8.64 | 8.08 | 8.55 | 8.55 | 6.34% | 541,644 |
| Aug 6, 2026 | 7.88 | 8.07 | 7.75 | 8.04 | 8.04 | 1.13% | 242,299 |
| Aug 5, 2026 | 7.75 | 8.10 | 7.34 | 7.95 | 7.95 | 5.44% | 362,512 |
| Aug 4, 2026 | 7.48 | 7.58 | 7.35 | 7.54 | 7.54 | 4.72% | 301,193 |
| Jul 31, 2026 | 7.18 | 7.30 | 7.10 | 7.20 | 7.20 | -1.50% | 189,053 |
| Jul 30, 2026 | 7.23 | 7.31 | 7.12 | 7.31 | 7.31 | 3.25% | 196,456 |
| Jul 29, 2026 | 6.99 | 7.27 | 6.91 | 7.08 | 7.08 | 0.14% | 160,064 |
| Jul 28, 2026 | 7.07 | 7.28 | 6.92 | 7.07 | 7.07 | -1.94% | 226,059 |
| Jul 27, 2026 | 7.25 | 7.30 | 6.95 | 7.21 | 7.21 | 0.14% | 332,072 |
| Jul 24, 2026 | 7.29 | 7.34 | 7.12 | 7.20 | 7.20 | -0.28% | 106,404 |
| Jul 23, 2026 | 7.20 | 7.39 | 7.16 | 7.22 | 7.22 | -2.83% | 174,521 |
| Jul 22, 2026 | 7.61 | 7.71 | 7.42 | 7.43 | 7.43 | -1.98% | 154,748 |
| Jul 21, 2026 | 7.43 | 7.71 | 7.36 | 7.58 | 7.58 | 5.28% | 264,672 |
| Jul 20, 2026 | 7.00 | 7.23 | 7.00 | 7.20 | 7.20 | 4.05% | 141,168 |
| Jul 17, 2026 | 6.55 | 6.98 | 6.55 | 6.92 | 6.92 | 2.37% | 189,338 |
| Jul 16, 2026 | 7.08 | 7.09 | 6.68 | 6.76 | 6.76 | -5.59% | 326,901 |
| Jul 15, 2026 | 7.25 | 7.28 | 7.09 | 7.16 | 7.16 | -1.24% | 112,560 |
| Jul 14, 2026 | 7.13 | 7.38 | 7.13 | 7.25 | 7.25 | 3.28% | 201,266 |
| Jul 13, 2026 | 7.05 | 7.20 | 6.92 | 7.02 | 7.02 | -2.23% | 200,693 |
| Jul 10, 2026 | 7.10 | 7.31 | 7.10 | 7.18 | 7.18 | -0.69% | 127,708 |
| Jul 9, 2026 | 6.93 | 7.32 | 6.93 | 7.23 | 7.23 | 4.78% | 189,946 |
| Jul 8, 2026 | 6.98 | 6.98 | 6.69 | 6.90 | 6.90 | -3.36% | 460,006 |
| Jul 7, 2026 | 7.25 | 7.26 | 7.02 | 7.14 | 7.14 | -2.19% | 565,451 |
| Jul 6, 2026 | 7.48 | 7.48 | 7.21 | 7.30 | 7.30 | -2.28% | 287,315 |
| Jul 3, 2026 | 7.80 | 8.04 | 7.28 | 7.47 | 7.47 | 6.11% | 374,141 |
| Jul 2, 2026 | 6.24 | 7.05 | 6.21 | 7.04 | 7.04 | 13.73% | 586,645 |
| Jun 30, 2026 | 6.17 | 6.32 | 6.17 | 6.19 | 6.19 | -0.32% | 60,017 |
| Jun 29, 2026 | 6.45 | 6.45 | 6.05 | 6.21 | 6.21 | -0.32% | 109,078 |
| Jun 26, 2026 | 6.17 | 6.37 | 6.17 | 6.23 | 6.23 | -0.64% | 59,445 |
| Jun 25, 2026 | 6.22 | 6.32 | 6.10 | 6.27 | 6.27 | 1.46% | 105,432 |