Imperial Metals Corporation (TSX:III)
Canada · Delayed Price · Currency is CAD 6.86
-0.04 (-0.58%)
May 29, 2026, 4:00 PM EST
Imperial Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 952,995 |
| Mar 19, 2026 | 7.25 | 7.31 | 6.84 | 7.19 | 7.19 | -7.70% | 454,199 |