Intermap Technologies Corporation (TSX:IMP)
Canada
· Delayed Price · Currency is CAD 2.210
+0.180 (8.87%)
Apr 25, 2025, 3:59 PM EDT
Intermap Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 2.08 | 2.26 | 2.03 | 2.21 | 2.21 | 8.87% | 124,100 |
| Apr 24, 2025 | 2.02 | 2.08 | 1.98 | 2.03 | 2.03 | 3.05% | 34,045 |
| Apr 23, 2025 | 1.75 | 2.02 | 1.75 | 1.97 | 1.97 | 12.57% | 76,900 |
| Apr 22, 2025 | 1.84 | 1.84 | 1.74 | 1.75 | 1.75 | -1.13% | 16,200 |
| Apr 21, 2025 | 1.76 | 1.77 | 1.69 | 1.77 | 1.77 | 2.31% | 10,800 |
| Apr 17, 2025 | 1.69 | 1.80 | 1.67 | 1.73 | 1.73 | 1.76% | 16,800 |
| Apr 16, 2025 | 1.76 | 1.78 | 1.69 | 1.70 | 1.70 | -5.56% | 26,238 |
| Apr 15, 2025 | 1.73 | 1.84 | 1.73 | 1.80 | 1.80 | 3.45% | 26,100 |
| Apr 14, 2025 | 1.64 | 1.79 | 1.64 | 1.74 | 1.74 | 8.07% | 25,111 |
| Apr 11, 2025 | 1.52 | 1.70 | 1.51 | 1.61 | 1.61 | 4.55% | 43,100 |
| Apr 10, 2025 | 1.63 | 1.63 | 1.51 | 1.54 | 1.54 | -7.23% | 12,000 |
| Apr 9, 2025 | 1.49 | 1.68 | 1.42 | 1.66 | 1.66 | 11.41% | 85,000 |
| Apr 8, 2025 | 1.89 | 1.89 | 1.45 | 1.49 | 1.49 | -9.15% | 130,800 |
| Apr 7, 2025 | 1.59 | 1.64 | 1.49 | 1.64 | 1.64 | 4.46% | 61,540 |
| Apr 4, 2025 | 1.70 | 1.70 | 1.53 | 1.57 | 1.57 | -10.29% | 149,013 |
| Apr 3, 2025 | 1.80 | 1.80 | 1.70 | 1.75 | 1.75 | -6.42% | 67,806 |
| Apr 2, 2025 | 1.78 | 1.90 | 1.78 | 1.87 | 1.87 | 0.54% | 37,200 |
| Apr 1, 2025 | 1.93 | 1.93 | 1.80 | 1.86 | 1.86 | -2.11% | 52,000 |
| Mar 31, 2025 | 2.02 | 2.02 | 1.90 | 1.90 | 1.90 | -7.77% | 42,830 |
| Mar 28, 2025 | 1.96 | 2.34 | 1.96 | 2.06 | 2.06 | 1.48% | 245,200 |
| Mar 27, 2025 | 1.97 | 2.06 | 1.97 | 2.03 | 2.03 | 2.01% | 69,900 |
| Mar 26, 2025 | 2.07 | 2.07 | 1.97 | 1.99 | 1.99 | -4.78% | 76,505 |
| Mar 25, 2025 | 1.94 | 2.10 | 1.90 | 2.09 | 2.09 | 12.97% | 130,700 |
| Mar 24, 2025 | 1.80 | 1.91 | 1.79 | 1.85 | 1.85 | 2.78% | 48,413 |
| Mar 21, 2025 | 1.73 | 1.83 | 1.73 | 1.80 | 1.80 | -1.10% | 7,500 |
| Mar 20, 2025 | 1.79 | 1.83 | 1.75 | 1.82 | 1.82 | - | 28,827 |
| Mar 19, 2025 | 1.66 | 1.85 | 1.65 | 1.82 | 1.82 | 9.64% | 70,426 |
| Mar 18, 2025 | 1.74 | 1.74 | 1.64 | 1.66 | 1.66 | -6.21% | 39,521 |
| Mar 17, 2025 | 1.74 | 1.80 | 1.74 | 1.77 | 1.77 | -2.21% | 21,619 |
| Mar 14, 2025 | 1.78 | 1.83 | 1.73 | 1.81 | 1.81 | 2.26% | 15,400 |
| Mar 13, 2025 | 1.90 | 1.90 | 1.73 | 1.77 | 1.77 | -7.81% | 41,300 |
| Mar 12, 2025 | 1.93 | 1.95 | 1.87 | 1.92 | 1.92 | 1.59% | 23,100 |
| Mar 11, 2025 | 1.82 | 1.94 | 1.78 | 1.89 | 1.89 | 3.85% | 64,530 |
| Mar 10, 2025 | 1.99 | 1.99 | 1.80 | 1.82 | 1.82 | -9.45% | 38,700 |
| Mar 7, 2025 | 1.89 | 2.03 | 1.86 | 2.01 | 2.01 | 5.24% | 31,330 |
| Mar 6, 2025 | 1.95 | 2.05 | 1.87 | 1.91 | 1.91 | -3.05% | 70,300 |
| Mar 5, 2025 | 1.73 | 2.01 | 1.73 | 1.97 | 1.97 | 6.49% | 83,627 |
| Mar 4, 2025 | 1.85 | 2.06 | 1.60 | 1.85 | 1.85 | -5.13% | 340,400 |
| Mar 3, 2025 | 2.12 | 2.20 | 1.91 | 1.95 | 1.95 | -10.55% | 106,413 |
| Feb 28, 2025 | 2.24 | 2.24 | 2.14 | 2.18 | 2.18 | -1.80% | 96,600 |
| Feb 27, 2025 | 2.24 | 2.33 | 2.21 | 2.22 | 2.22 | -3.48% | 25,400 |
| Feb 26, 2025 | 2.25 | 2.39 | 2.21 | 2.30 | 2.30 | -0.43% | 42,632 |
| Feb 25, 2025 | 2.45 | 2.46 | 2.17 | 2.31 | 2.31 | -6.48% | 153,600 |
| Feb 24, 2025 | 2.60 | 2.60 | 2.43 | 2.47 | 2.47 | -2.76% | 68,900 |
| Feb 21, 2025 | 2.56 | 2.66 | 2.46 | 2.54 | 2.54 | 1.20% | 57,700 |
| Feb 20, 2025 | 2.54 | 2.58 | 2.47 | 2.51 | 2.51 | -1.57% | 38,920 |
| Feb 19, 2025 | 2.64 | 2.64 | 2.55 | 2.55 | 2.55 | -3.77% | 45,500 |
| Feb 18, 2025 | 2.75 | 2.75 | 2.58 | 2.65 | 2.65 | -3.99% | 67,000 |
| Feb 14, 2025 | 2.70 | 2.78 | 2.63 | 2.76 | 2.76 | 2.22% | 63,200 |
| Feb 13, 2025 | 2.58 | 2.72 | 2.57 | 2.70 | 2.70 | 2.66% | 56,600 |