iMetal Resources Inc. (TSXV:IMR)
Canada · Delayed Price · Currency is CAD 0.0900
+0.0050 (5.88%)
At close: Mar 20, 2026
iMetal Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 9,100 |
| Mar 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 278,746 |
| Mar 18, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 13,128 |
| Mar 17, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 44,222 |
| Mar 16, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.00% | 376,913 |
| Mar 13, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 11,500 |
| Mar 12, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 45,000 |
| Mar 11, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 21,000 |
| Mar 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,000 |
| Mar 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 6,633 |
| Mar 6, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.53% | 136,000 |
| Mar 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -13.64% | 137,100 |
| Mar 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 10,170 |
| Mar 3, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 75,000 |
| Mar 2, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 327,300 |
| Feb 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 138,500 |
| Feb 26, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 15.00% | 609,330 |
| Feb 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 31,000 |
| Feb 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 3,000 |
| Feb 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 36,500 |
| Feb 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 76,929 |
| Feb 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.56% | 157,500 |
| Feb 18, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 363,000 |
| Feb 17, 2026 | 0.11 | 0.11 | 0.08 | 0.10 | 0.10 | -9.09% | 1,064,000 |
| Feb 13, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -4.35% | 367,000 |
| Feb 12, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 38,500 |
| Feb 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 28,554 |
| Feb 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 243,500 |
| Feb 9, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 126,100 |
| Feb 6, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 290,435 |
| Feb 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 117,894 |
| Feb 4, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 210,025 |
| Feb 3, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 180,500 |
| Feb 2, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 226,880 |
| Jan 30, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -3.85% | 295,230 |
| Jan 29, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -7.14% | 736,535 |
| Jan 28, 2026 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | 27.27% | 1,862,211 |
| Jan 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 4,000 |
| Jan 26, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -8.70% | 538,500 |
| Jan 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 50,000 |
| Jan 22, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 187,000 |
| Jan 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 136,333 |
| Jan 20, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 38,600 |
| Jan 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 28,600 |
| Jan 16, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 32,000 |
| Jan 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 70,523 |
| Jan 14, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 166,209 |
| Jan 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 46,500 |
| Jan 12, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 139,945 |
| Jan 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 189,364 |