iMetal Resources Inc. (TSXV:IMR)
Canada · Delayed Price · Currency is CAD 0.1100
-0.0050 (-4.35%)
Jan 20, 2026, 2:32 PM EST
iMetal Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 152,800 |
| Jan 7, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 17,000 |
| Jan 6, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -7.14% | 291,184 |
| Jan 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 38,500 |
| Jan 2, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -9.68% | 219,998 |
| Dec 31, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 164,361 |
| Dec 30, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 26.09% | 738,983 |
| Dec 29, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -11.54% | 147,000 |
| Dec 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 1,000 |
| Dec 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 15,000 |
| Dec 22, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 50,500 |
| Dec 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 30,337 |
| Dec 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 15,000 |
| Dec 17, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 4.00% | 17,000 |
| Dec 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 13,500 |
| Dec 15, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 72,520 |
| Dec 12, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 9.09% | 259,018 |
| Dec 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 24,080 |
| Dec 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 17,000 |
| Dec 9, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -4.55% | 213,600 |
| Dec 8, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 57,515 |
| Dec 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,510 |
| Dec 4, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 21,580 |
| Dec 3, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -12.00% | 78,000 |
| Dec 2, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 8.70% | 91,017 |
| Dec 1, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 84,543 |
| Nov 28, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 24,500 |
| Nov 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 26,000 |
| Nov 26, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 40,100 |
| Nov 25, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 5.26% | 263,500 |
| Nov 24, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.52% | 100,709 |
| Nov 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 78,300 |
| Nov 20, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 253,850 |
| Nov 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 42,000 |
| Nov 18, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 136,115 |
| Nov 17, 2025 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | -20.00% | 1,403,061 |
| Nov 14, 2025 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -26.47% | 1,764,550 |
| Nov 13, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -5.56% | 186,200 |
| Nov 12, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.69% | 32,000 |
| Nov 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.88% | 14,000 |
| Nov 10, 2025 | 0.25 | 0.25 | 0.20 | 0.21 | 0.21 | -18.00% | 190,726 |
| Nov 7, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 4,000 |