Imperial Metals Corporation (TSX:III)
Canada · Delayed Price · Currency is CAD 7.20
-0.11 (-1.50%)
Jul 31, 2026, 4:00 PM EST
Imperial Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.18 | 7.30 | 7.10 | 7.23 | - | -1.09% | 106,096 |
| 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 |
| Jun 24, 2026 | 6.35 | 6.40 | 6.07 | 6.18 | 6.18 | -4.48% | 204,974 |
| Jun 23, 2026 | 6.78 | 6.78 | 6.38 | 6.47 | 6.47 | -6.77% | 232,464 |
| Jun 22, 2026 | 7.10 | 7.25 | 6.85 | 6.94 | 6.94 | -2.25% | 338,156 |
| Jun 19, 2026 | 6.88 | 7.36 | 6.78 | 7.10 | 7.10 | 2.45% | 277,383 |
| 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 |