iMetal Resources Inc. (TSXV:IMR)
Canada · Delayed Price · Currency is CAD 0.2600
-0.0100 (-3.70%)
Oct 22, 2025, 2:16 PM EDT
iMetal Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -6.90% | 38,500 |
| Oct 20, 2025 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | 1.75% | 91,300 |
| Oct 17, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.72% | 26,500 |
| Oct 16, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 18,939 |
| Oct 15, 2025 | 0.27 | 0.32 | 0.27 | 0.29 | 0.29 | 11.54% | 87,100 |
| Oct 14, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | - | 39,000 |
| Oct 10, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 40,100 |
| Oct 9, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 10.64% | 169,000 |
| Oct 8, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 38,820 |
| Oct 7, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.00% | 17,500 |
| Oct 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 2,000 |
| Oct 3, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 4,000 |
| Oct 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 1,200 |
| Oct 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 5,400 |
| Sep 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 2,200 |
| Sep 29, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 2,500 |
| Sep 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.38% | 1,000 |
| Sep 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.44% | 1,000 |
| Sep 24, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -6.25% | 31,000 |
| Sep 23, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 28,200 |
| Sep 22, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -3.85% | 30,900 |
| Sep 19, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 26,509 |
| Sep 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 34,507 |
| Sep 17, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.45% | 10,500 |
| Sep 16, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 9,000 |
| Sep 15, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 16,800 |
| Sep 12, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 3.77% | 21,510 |
| Sep 11, 2025 | 0.29 | 0.30 | 0.27 | 0.27 | 0.27 | -11.67% | 326,500 |
| Sep 10, 2025 | 0.26 | 0.33 | 0.26 | 0.30 | 0.30 | 20.00% | 74,500 |
| Sep 9, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.38% | 52,500 |
| Sep 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.44% | 30,700 |
| Sep 5, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 6,000 |
| Sep 4, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 5,500 |
| Sep 3, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 7,500 |
| Sep 2, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 3,000 |
| Aug 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 10,000 |
| Aug 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,000 |
| Aug 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,000 |
| Aug 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 1,000 |
| Aug 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 1,200 |
| Aug 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,200 |
| Aug 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Aug 20, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -2.33% | 18,100 |
| Aug 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.38% | 800 |
| Aug 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 1,000 |
| Aug 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 7.50% | 1,000 |
| Aug 14, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 5,200 |
| Aug 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 1,000 |
| Aug 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Aug 11, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 5,000 |