Imaflex Inc. (TSXV:IFX)
Canada · Delayed Price · Currency is CAD 1.150
+0.100 (9.52%)
Dec 1, 2025, 12:54 PM EST
Imaflex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -4.55% | 15,000 |
| Nov 27, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 57,400 |
| Nov 26, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | 300 |
| Nov 25, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 3.77% | 3,900 |
| Nov 24, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.75% | 3,900 |
| Nov 17, 2025 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | 2.83% | 2,500 |
| Nov 14, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | -2.75% | 5,000 |
| Nov 12, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 2,000 |
| Nov 11, 2025 | 1.09 | 1.11 | 1.06 | 1.09 | 1.09 | - | 9,700 |
| Nov 7, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 1,404 |
| Nov 6, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 2.80% | 1,000 |
| Nov 3, 2025 | 1.06 | 1.11 | 1.06 | 1.07 | 1.07 | 0.94% | 6,725 |
| Oct 31, 2025 | 1.12 | 1.12 | 1.00 | 1.06 | 1.06 | -7.83% | 253,250 |
| Oct 30, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.77% | 200 |
| Oct 28, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -5.83% | 800 |
| Oct 23, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 845 |
| Oct 20, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 5.26% | 2,300 |
| Oct 17, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.56% | 16,000 |
| Oct 15, 2025 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 2.63% | 24,400 |
| Oct 14, 2025 | 1.15 | 1.15 | 1.05 | 1.14 | 1.14 | 2.70% | 53,604 |
| Oct 10, 2025 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -1.77% | 8,000 |
| Oct 9, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 2,600 |
| Oct 8, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 5,000 |
| Oct 6, 2025 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -4.24% | 2,200 |
| Oct 3, 2025 | 1.15 | 1.18 | 1.13 | 1.18 | 1.18 | 2.61% | 20,900 |
| Oct 2, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 1,025 |
| Oct 1, 2025 | 1.15 | 1.15 | 1.10 | 1.15 | 1.15 | -2.54% | 4,880 |
| Sep 29, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 4.42% | 3,800 |
| Sep 26, 2025 | 1.12 | 1.18 | 1.12 | 1.13 | 1.13 | 1.80% | 9,400 |
| Sep 25, 2025 | 1.13 | 1.18 | 1.11 | 1.11 | 1.11 | -6.72% | 18,100 |
| Sep 24, 2025 | 1.15 | 1.20 | 1.13 | 1.19 | 1.19 | 3.48% | 46,100 |
| Sep 22, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -3.36% | 362,300 |
| Sep 18, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 3.48% | 200 |
| Sep 17, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.54% | 890 |
| Sep 16, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -0.84% | 600 |
| Sep 15, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 2,000 |
| Sep 12, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 2,500 |
| Sep 11, 2025 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -3.25% | 484,800 |
| Sep 10, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | 4,100 |
| Sep 9, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 5.04% | 526 |
| Sep 8, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 16,700 |
| Sep 5, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 27,000 |
| Sep 4, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | - | 12,700 |
| Sep 3, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | - | 31,100 |
| Sep 2, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 70,100 |
| Aug 29, 2025 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | - | 7,100 |
| Aug 28, 2025 | 1.22 | 1.25 | 1.16 | 1.20 | 1.20 | -9.77% | 621,758 |
| Aug 27, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | 300 |
| Aug 26, 2025 | 1.25 | 1.35 | 1.24 | 1.34 | 1.34 | 8.06% | 34,407 |
| Aug 25, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.13% | 970 |