iMetal Resources Inc. (TSXV:IMR)
Canada
· Delayed Price · Currency is CAD 0.1550
0.00 (0.00%)
Jun 20, 2025, 10:34 AM EDT
iMetal Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,000 |
| Jun 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 11,400 |
| Jun 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 14,400 |
| Jun 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 20,500 |
| Jun 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 4,000 |
| Jun 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 61,000 |
| Jun 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | - |
| Jun 11, 2025 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 14.81% | 198,900 |
| Jun 10, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 14,000 |
| Jun 9, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 10,544 |
| Jun 6, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 2,800 |
| Jun 5, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -6.90% | 226,400 |
| Jun 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 17,500 |
| Jun 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 92,500 |
| Jun 2, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 15.38% | 101,000 |
| May 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -13.33% | 158,500 |
| May 29, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 7.14% | 152,900 |
| May 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 26,400 |
| May 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| May 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | - |
| May 23, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 22,111 |
| May 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2,500 |
| May 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 13,000 |
| May 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 15, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 11,000 |
| May 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 1,628 |
| May 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 12, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | - | 73,834 |
| May 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,000 |
| May 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 10.34% | 122,000 |
| May 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.45% | 1,200 |
| May 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 10.71% | 37,500 |
| May 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 65,500 |
| May 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -14.71% | 50,500 |
| Apr 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Apr 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Apr 28, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 21.43% | 47,200 |
| Apr 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 43,500 |
| Apr 24, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.34% | 36,800 |
| Apr 23, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 9,316 |
| Apr 22, 2025 | 0.19 | 0.19 | 0.15 | 0.15 | 0.15 | -25.00% | 387,700 |
| Apr 21, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -16.67% | 13,300 |
| Apr 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 11,400 |
| Apr 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |