Imaflex Inc. (TSXV:IFX)
Canada
· Delayed Price · Currency is CAD 1.240
0.00 (0.00%)
Mar 27, 2025, 1:04 PM EST
Imaflex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | 2,300 |
| Mar 27, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 4.20% | 1,506 |
| Mar 26, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Mar 25, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Mar 24, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | -0.83% | 13,200 |
| Mar 21, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 6,800 |
| Mar 20, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | - | 1,500 |
| Mar 19, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 8,025 |
| Mar 18, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Mar 17, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -5.60% | 7,800 |
| Mar 14, 2025 | 1.21 | 1.25 | 1.20 | 1.25 | 1.25 | -0.79% | 10,401 |
| Mar 13, 2025 | 1.28 | 1.28 | 1.17 | 1.26 | 1.26 | -1.56% | 37,500 |
| Mar 12, 2025 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | 1.59% | 8,000 |
| Mar 11, 2025 | 1.25 | 1.29 | 1.25 | 1.26 | 1.26 | - | 7,900 |
| Mar 10, 2025 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | 0.80% | 12,700 |
| Mar 7, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | 3,400 |
| Mar 6, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 1,800 |
| Mar 5, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 100 |
| Mar 4, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 3,300 |
| Mar 3, 2025 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -0.79% | 13,900 |
| Feb 28, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 2,900 |
| Feb 27, 2025 | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | - | 17,600 |
| Feb 26, 2025 | 1.31 | 1.35 | 1.25 | 1.25 | 1.25 | -3.85% | 40,400 |
| Feb 25, 2025 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -3.70% | 19,709 |
| Feb 24, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.93% | 2,000 |
| Feb 21, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Feb 20, 2025 | 1.36 | 1.42 | 1.30 | 1.42 | 1.42 | 8.40% | 28,700 |
| Feb 19, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Feb 18, 2025 | 1.38 | 1.38 | 1.31 | 1.31 | 1.31 | -5.07% | 9,000 |
| Feb 14, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Feb 13, 2025 | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | 2.22% | 10,000 |
| Feb 12, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Feb 11, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Feb 10, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 100 |
| Feb 7, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.26% | 4,700 |
| Feb 6, 2025 | 1.43 | 1.43 | 1.39 | 1.41 | 1.41 | 0.71% | 7,340 |
| Feb 5, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Feb 4, 2025 | 1.31 | 1.40 | 1.31 | 1.40 | 1.40 | 7.69% | 6,035 |
| Feb 3, 2025 | 1.34 | 1.34 | 1.26 | 1.30 | 1.30 | -7.14% | 11,311 |
| Jan 31, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jan 30, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | 4,700 |
| Jan 29, 2025 | 1.43 | 1.43 | 1.36 | 1.41 | 1.41 | 0.71% | 8,900 |
| Jan 28, 2025 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 2.94% | 3,800 |
| Jan 27, 2025 | 1.39 | 1.41 | 1.36 | 1.36 | 1.36 | -2.16% | 19,140 |
| Jan 24, 2025 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -0.71% | 2,900 |
| Jan 23, 2025 | 1.44 | 1.45 | 1.40 | 1.40 | 1.40 | - | 8,624 |
| Jan 22, 2025 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | -3.45% | 13,820 |
| Jan 21, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jan 20, 2025 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 3.57% | 13,700 |
| Jan 17, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 400 |