Canada markets closed

Imperial Helium Corp. (IHC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1850-0.0100 (-5.13%)
At close: 01:24PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20220.19000.19500.18500.18500.185012,100
Jun 29, 20220.19500.20000.19500.19500.1950159,750
Jun 28, 20220.19000.20000.19000.20000.2000400,518
Jun 27, 20220.18000.18000.18000.18000.180088,501
Jun 24, 20220.17000.18500.17000.18500.1850127,350
Jun 23, 20220.18000.18500.15000.18500.1850146,840
Jun 22, 20220.17000.18500.17000.18500.185023,601
Jun 21, 20220.16500.17500.16500.17500.175030,100
Jun 20, 20220.16500.16500.15500.16000.160072,360
Jun 17, 20220.16500.17000.16000.16500.1650133,113
Jun 16, 20220.17000.17000.16500.16500.16504,019
Jun 15, 20220.17000.17500.16500.17500.1750200,283
Jun 14, 20220.17500.17500.17000.17000.1700720,000
Jun 13, 20220.18000.20500.17500.18000.1800209,985
Jun 10, 20220.19000.19500.18000.19000.1900280,594
Jun 09, 20220.18500.20000.18500.18500.1850493,615
Jun 08, 20220.20000.20000.19000.19000.190022,096
Jun 07, 20220.18500.20000.18000.20000.2000291,301
Jun 06, 20220.17500.18000.17000.18000.1800238,452
Jun 03, 20220.17500.17500.17000.17500.1750478,150
Jun 02, 20220.17000.20000.16500.17500.1750800,094
Jun 01, 20220.18000.18000.17000.17000.1700158,920
May 31, 20220.18000.19000.17500.17500.1750133,620
May 30, 20220.18000.18500.17500.17500.175039,099
May 27, 20220.17000.17500.17000.17500.1750168,006
May 26, 20220.16000.17000.16000.16500.1650283,903
May 25, 20220.16500.16500.16000.16000.1600245,948
May 24, 20220.16000.17000.16000.16000.1600164,040
May 20, 20220.17000.17000.16500.17000.170027,500
May 19, 20220.16500.16500.16000.16000.160013,816
May 18, 20220.16500.16500.16000.16000.160077,122
May 17, 20220.17500.17500.16000.16000.1600272,110
May 16, 20220.17000.17500.16500.17500.1750258,579
May 13, 20220.17500.17500.17000.17500.1750399,000
May 12, 20220.19000.19000.16500.17000.170048,734
May 11, 20220.20000.20000.18000.18000.18008,500
May 10, 20220.20000.20000.17000.17500.1750248,000
May 09, 20220.19000.19000.16000.17000.1700234,958
May 06, 20220.19000.19000.19000.19000.190026,523
May 05, 20220.21500.21500.19000.19500.1950164,284
May 04, 20220.21500.21500.21500.21500.2150-
May 03, 20220.22500.22500.20500.21500.2150430,583
May 02, 20220.24500.24500.23000.23000.230044,201
Apr 29, 20220.23500.23500.23500.23500.235020,437
Apr 28, 20220.24000.24000.23000.23000.230050,679
Apr 27, 20220.25000.25000.23500.23500.2350111,166
Apr 26, 20220.23000.23000.22500.23000.230012,280
Apr 25, 20220.24000.24000.22500.23000.2300120,450
Apr 22, 20220.25000.25000.24500.24500.245020,005
Apr 21, 20220.27000.27000.24000.24000.2400189,574
Apr 20, 20220.27000.27000.26500.26500.26509,085
Apr 19, 20220.26500.27500.25500.27000.2700207,950
Apr 18, 20220.28500.28500.27000.27000.2700200,888
Apr 14, 20220.28500.29000.28000.29000.2900103,780
Apr 13, 20220.29000.29500.28000.28500.2850731,103
Apr 12, 20220.27000.29500.26000.29500.2950658,142
Apr 11, 20220.24000.30000.24000.27000.2700638,022
Apr 08, 20220.23500.24000.23000.23000.230062,280
Apr 07, 20220.23000.23000.23000.23000.2300-
Apr 06, 20220.23500.24000.22000.23000.2300236,134
Apr 05, 20220.25000.25000.24000.24000.240053,563
Apr 04, 20220.24500.24500.24000.24000.240029,704
Apr 01, 20220.23000.23500.23000.23500.235055,215
Mar 31, 20220.25000.25000.23000.23000.2300137,113
Mar 30, 20220.25000.25000.24500.25000.2500137,137
Mar 29, 20220.25500.25500.24000.24000.2400130,824
Mar 28, 20220.25000.25500.24000.25000.2500273,224
Mar 25, 20220.24500.24500.23500.23500.2350252,894
Mar 24, 20220.21000.25000.20500.23000.2300552,724
Mar 23, 20220.20000.21000.19500.21000.2100364,279
Mar 22, 20220.20000.20000.19500.19500.19506,706
Mar 21, 20220.20000.20000.20000.20000.200016,750
Mar 18, 20220.19500.20000.19000.20000.2000151,678
Mar 17, 20220.17500.19500.17500.19500.195031,616
Mar 16, 20220.19500.20000.19500.20000.200099,700
Mar 15, 20220.19000.19000.19000.19000.19004,680
Mar 14, 20220.18000.19000.18000.18000.1800126,392
Mar 11, 20220.19000.19000.18500.19000.190076,060
Mar 10, 20220.18500.18500.18000.18500.1850108,117
Mar 09, 20220.18500.18500.17000.17500.175070,526
Mar 08, 20220.16500.16500.15500.16500.1650141,384
Mar 07, 20220.18000.18000.15500.15500.1550132,364
Mar 04, 20220.18000.18000.17000.18000.180017,913
Mar 03, 20220.18000.18000.17500.18000.180012,316
Mar 02, 20220.18500.18500.17500.18000.180018,635
Mar 01, 20220.18500.19000.17000.18500.1850250,820
Feb 28, 20220.18000.18500.18000.18500.185041,220
Feb 25, 20220.18500.18500.18500.18500.185023,185
Feb 24, 20220.19000.19000.18000.19000.190039,547
Feb 23, 20220.19000.19500.19000.19000.190081,930
Feb 22, 20220.18000.19000.17500.19000.1900237,454
Feb 18, 20220.18500.18500.18000.18000.1800358,172
Feb 17, 20220.19500.19500.18500.18500.185087,409
Feb 16, 20220.20000.20000.19500.19500.195056,864
Feb 15, 20220.20000.20000.19000.19500.1950145,403
Feb 14, 20220.20000.20000.19000.20000.200075,518
Feb 11, 20220.19500.20500.19500.19500.1950306,409
Feb 10, 20220.19000.19000.19000.19000.1900210,309
Feb 09, 20220.19000.19000.18500.19000.190059,700
Feb 08, 20220.20000.20000.19000.19500.195056,094
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...