Canada markets closed

Imperial Helium Corp. (IHC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2000+0.0050 (+2.56%)
At close: 11:12AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 20220.21000.21000.20000.20000.200035,423
Jan. 14, 20220.19500.19500.19000.19500.195068,894
Jan. 13, 20220.19500.19500.19000.19500.195056,588
Jan. 12, 20220.20000.20000.19000.19500.1950159,527
Jan. 11, 20220.19500.19500.19000.19500.1950114,258
Jan. 10, 20220.19500.19500.19500.19500.195028,914
Jan. 07, 20220.19500.20000.19500.20000.200085,860
Jan. 06, 20220.21000.21000.20000.20000.200046,672
Jan. 05, 20220.22000.22000.19000.19000.1900189,326
Jan. 04, 20220.19500.22000.19000.21500.2150158,394
Dec. 31, 20210.18000.19000.18000.19000.1900155,537
Dec. 30, 20210.18000.18000.17500.18000.180029,039
Dec. 29, 20210.17500.18500.17000.18500.1850252,091
Dec. 24, 20210.17500.17500.17500.17500.17501,157
Dec. 23, 20210.18000.18000.17500.17500.175033,850
Dec. 22, 20210.17500.17500.17500.17500.175048,111
Dec. 21, 20210.17500.18000.17000.18000.180036,657
Dec. 20, 20210.17500.17500.17000.17500.175057,643
Dec. 17, 20210.17500.18500.17500.17500.175042,849
Dec. 16, 20210.17500.17500.17000.17500.175036,005
Dec. 15, 20210.18000.18500.16500.18500.185068,224
Dec. 14, 20210.18000.18500.17500.17500.175049,647
Dec. 13, 20210.18500.18500.18000.18500.185025,460
Dec. 10, 20210.19000.19000.18000.18500.185018,206
Dec. 09, 20210.18000.18500.17500.18500.1850180,158
Dec. 08, 20210.18500.18500.17500.17500.175058,035
Dec. 07, 20210.18500.19000.17500.17500.175077,705
Dec. 06, 20210.19000.19000.17500.17500.1750107,422
Dec. 03, 20210.19500.19500.18500.18500.185075,100
Dec. 02, 20210.19000.19000.18500.19000.1900118,391
Dec. 01, 20210.18500.19000.18500.19000.1900124,002
Nov. 30, 20210.19000.19000.18500.19000.1900294,350
Nov. 29, 20210.19000.19000.17500.18500.1850361,419
Nov. 26, 20210.18000.18500.17000.18000.1800350,558
Nov. 25, 20210.18000.19500.17000.19500.1950310,782
Nov. 24, 20210.19500.19500.18000.18500.1850336,645
Nov. 23, 20210.19500.20000.19500.19500.195079,553
Nov. 22, 20210.23000.23000.19500.19500.1950406,096
Nov. 19, 20210.23500.23500.22000.22500.2250126,749
Nov. 18, 20210.22000.27000.21500.24000.2400824,733
Nov. 17, 20210.23000.23000.22000.23000.2300114,300
Nov. 16, 20210.23000.23000.22500.22500.225088,615
Nov. 15, 20210.22500.24500.22000.22500.2250536,927
Nov. 12, 20210.22000.22500.21500.21500.215093,432
Nov. 11, 20210.23000.23000.22000.23000.230078,132
Nov. 10, 20210.23000.23000.21500.22500.2250223,490
Nov. 09, 20210.23000.23000.22000.22000.2200105,710
Nov. 08, 20210.21500.23000.21000.23000.2300218,555
Nov. 05, 20210.20000.21000.20000.20500.205054,363
Nov. 04, 20210.21000.21000.19500.19500.195017,369
Nov. 03, 20210.20000.20500.19500.20500.2050144,793
Nov. 02, 20210.20500.21000.19500.20000.2000111,288
Nov. 01, 20210.19500.21000.19000.19500.1950200,289
Oct. 29, 20210.20500.20500.19000.19500.195078,175
Oct. 28, 20210.20000.20500.19000.20500.205073,935
Oct. 27, 20210.20000.20000.19000.19500.195099,806
Oct. 26, 20210.21000.21000.20000.20000.2000157,290
Oct. 25, 20210.22500.22500.20000.20500.2050244,588
Oct. 22, 20210.23000.23000.21500.22000.220091,468
Oct. 21, 20210.23000.23000.22500.22500.2250145,070
Oct. 20, 20210.23500.23500.22000.23000.2300551,482
Oct. 19, 20210.23000.23500.21500.21500.2150381,557
Oct. 18, 20210.21000.22000.21000.22000.2200189,807
Oct. 15, 20210.18500.20500.18500.20500.2050177,155
Oct. 14, 20210.20000.20500.19500.19500.1950134,248
Oct. 13, 20210.21000.21000.19000.19500.1950470,886
Oct. 12, 20210.19500.22000.18000.20500.20501,203,266
Oct. 08, 20210.15500.20500.15500.20000.20003,256,415
Oct. 07, 20210.20000.20000.15000.16500.16506,868,777
Oct. 06, 20210.24500.24500.20500.21000.2100655,211
Oct. 05, 20210.26000.26500.24000.24000.2400314,016
Oct. 04, 20210.28000.28500.26000.26500.2650227,600
Oct. 01, 20210.27000.28000.27000.27500.2750128,397
Sep. 30, 20210.27500.28500.26500.26500.2650197,182
Sep. 29, 20210.28000.28500.24500.26500.26501,084,257
Sep. 28, 20210.30500.30500.28000.28000.2800169,100
Sep. 27, 20210.32000.32000.28000.29000.2900104,340
Sep. 24, 20210.29000.30500.29000.30000.300081,571
Sep. 23, 20210.28000.28500.27500.28000.280048,019
Sep. 22, 20210.29000.29000.27500.27500.2750127,355
Sep. 21, 20210.27500.29000.27000.29000.2900231,442
Sep. 20, 20210.28500.29000.27500.27500.2750573,637
Sep. 17, 20210.29000.29500.29000.29000.2900109,100
Sep. 16, 20210.29000.29000.27500.28500.2850499,456
Sep. 15, 20210.31000.31000.27500.27500.2750682,757
Sep. 14, 20210.34500.34500.29500.30000.3000246,618
Sep. 13, 20210.32500.34000.32500.33000.3300191,680
Sep. 10, 20210.35000.35000.31500.32000.3200604,627
Sep. 09, 20210.35000.35000.34000.34500.3450102,150
Sep. 08, 20210.34000.36000.33000.34500.3450144,791
Sep. 07, 20210.36500.36500.34500.34500.3450184,560
Sep. 03, 20210.37000.37000.35500.36000.3600136,356
Sep. 02, 20210.36500.36500.35500.36500.3650121,100
Sep. 01, 20210.37000.37500.35500.35500.3550247,880
Aug. 31, 20210.37000.37500.36500.37000.3700150,125
Aug. 30, 20210.37000.37500.37000.37500.3750322,282
Aug. 27, 20210.36500.37000.35000.36000.3600176,912
Aug. 26, 20210.36000.36000.35000.36000.3600211,517
Aug. 25, 20210.36000.36000.35000.35000.350074,693
Aug. 24, 20210.36000.36000.35000.36000.360053,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...