Imaflex Inc. (TSXV:IFX)
Canada
· Delayed Price · Currency is CAD 1.290
+0.020 (1.57%)
Jun 24, 2025, 1:41 PM EDT
Imaflex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | 1.57% | 5,890 |
| Jun 23, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 700 |
| Jun 20, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 22,900 |
| Jun 19, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Jun 18, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -3.79% | 5,000 |
| Jun 17, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2.33% | 400 |
| Jun 16, 2025 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | -0.77% | 6,010 |
| Jun 13, 2025 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | 0.78% | 6,200 |
| Jun 12, 2025 | 1.30 | 1.31 | 1.26 | 1.29 | 1.29 | -0.77% | 90,900 |
| Jun 11, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 5.69% | 5,109 |
| Jun 10, 2025 | 1.35 | 1.35 | 1.22 | 1.23 | 1.23 | -10.87% | 22,011 |
| Jun 9, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 5,400 |
| Jun 6, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.47% | 3,000 |
| Jun 5, 2025 | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | -1.45% | 9,400 |
| Jun 4, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.47% | 2,200 |
| Jun 3, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -1.45% | 1,000 |
| Jun 2, 2025 | 1.36 | 1.38 | 1.34 | 1.38 | 1.38 | 2.99% | 4,300 |
| May 30, 2025 | 1.31 | 1.39 | 1.31 | 1.34 | 1.34 | 3.88% | 4,700 |
| May 29, 2025 | 1.25 | 1.31 | 1.25 | 1.29 | 1.29 | 3.20% | 7,700 |
| May 28, 2025 | 1.24 | 1.30 | 1.24 | 1.25 | 1.25 | 0.81% | 22,600 |
| May 27, 2025 | 1.24 | 1.24 | 1.20 | 1.24 | 1.24 | - | 54,800 |
| May 26, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | - | 20,200 |
| May 23, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| May 22, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | 4.20% | 8,700 |
| May 21, 2025 | 1.28 | 1.28 | 1.19 | 1.19 | 1.19 | -1.65% | 14,800 |
| May 20, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 6,300 |
| May 16, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 5,300 |
| May 15, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 0.83% | 25,501 |
| May 14, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 2.56% | 19,800 |
| May 13, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -4.88% | 21,100 |
| May 12, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | -2.38% | 1,118 |
| May 9, 2025 | 1.12 | 1.26 | 1.12 | 1.26 | 1.26 | 14.55% | 16,300 |
| May 8, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| May 7, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | - | 9,000 |
| May 6, 2025 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | 1.85% | 1,800 |
| May 5, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -4.42% | 300 |
| May 2, 2025 | 1.11 | 1.13 | 1.10 | 1.13 | 1.13 | -4.24% | 4,700 |
| May 1, 2025 | 1.06 | 1.18 | 1.05 | 1.18 | 1.18 | 12.38% | 1,400 |
| Apr 30, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -4.55% | 7,400 |
| Apr 29, 2025 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -4.35% | 158,300 |
| Apr 28, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Apr 25, 2025 | 1.12 | 1.16 | 1.12 | 1.15 | 1.15 | 0.88% | 36,800 |
| Apr 24, 2025 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | 9.62% | 43,300 |
| Apr 23, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | 8,300 |
| Apr 22, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 4,900 |
| Apr 21, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -3.74% | 1,000 |
| Apr 17, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Apr 16, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 3.88% | 1,300 |
| Apr 15, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | 0.98% | 4,400 |
| Apr 14, 2025 | 1.09 | 1.09 | 1.02 | 1.02 | 1.02 | -7.27% | 6,401 |