Canada Markets closed

Imperial Metals Corporation (III.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.9900-0.1100 (-5.24%)
At close: 03:59PM EST
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20222.13002.14001.99001.99001.990039,338
Nov 30, 20222.07002.11002.07002.10002.10006,000
Nov 29, 20222.00002.10001.99002.10002.100020,400
Nov 28, 20222.00002.05001.99002.02002.02009,400
Nov 25, 20222.16002.18001.86001.96001.960090,000
Nov 24, 20222.18002.19002.13002.19002.19006,600
Nov 23, 20222.17002.21002.17002.21002.2100900
Nov 22, 20222.15002.22002.00002.15002.150045,500
Nov 21, 20222.19002.23002.09002.20002.20003,700
Nov 18, 20222.25002.25002.08002.20002.200034,100
Nov 17, 20222.32002.32002.23002.28002.28003,200
Nov 16, 20222.31002.31002.27002.31002.31002,300
Nov 15, 20222.38002.44002.33002.33002.33008,100
Nov 14, 20222.34002.35002.29002.35002.35008,800
Nov 11, 20222.22002.39002.22002.36002.360019,000
Nov 10, 20222.26002.32002.16002.28002.280015,700
Nov 09, 20222.43002.43002.00002.13002.1300171,900
Nov 08, 20222.45002.50002.45002.50002.50006,100
Nov 07, 20222.51002.51002.48002.48002.48001,200
Nov 04, 20222.50002.52002.41002.50002.500039,400
Nov 03, 20222.25002.43002.25002.39002.39007,600
Nov 02, 20222.36002.51002.25002.25002.250044,500
Nov 01, 20222.37002.49002.25002.25002.250063,200
Oct 31, 20222.41002.52002.40002.43002.430022,100
Oct 28, 20222.50002.50002.44002.49002.49001,800
Oct 27, 20222.64002.64002.54002.54002.54002,000
Oct 26, 20222.52002.58002.52002.58002.580014,200
Oct 25, 20222.55002.55002.48002.50002.50004,500
Oct 24, 20222.42002.53002.42002.51002.51002,600
Oct 21, 20222.59002.63002.46002.54002.540014,400
Oct 20, 20222.31002.68002.31002.66002.66005,500
Oct 19, 20222.62002.62002.51002.51002.51003,100
Oct 18, 20222.60002.61002.59002.60002.6000400
Oct 17, 20222.55002.61002.55002.61002.61004,200
Oct 14, 20222.53002.53002.47002.47002.47004,400
Oct 13, 20222.47002.51002.46002.50002.500021,200
Oct 12, 20222.16002.42002.16002.42002.42008,600
Oct 11, 20222.47002.47002.36002.36002.36002,100
Oct 07, 20222.43002.43002.29002.36002.36005,000
Oct 06, 20222.45002.45002.44002.44002.44001,000
Oct 05, 20222.45002.45002.40002.40002.400012,000
Oct 04, 20222.59002.59002.40002.45002.450045,100
Oct 03, 20222.41002.52002.41002.46002.460024,900
Sept 30, 20222.51002.51002.43002.43002.43005,200
Sept 29, 20222.25002.52002.25002.44002.440031,100
Sept 28, 20222.09002.50002.04002.50002.500050,800
Sept 27, 20222.06002.13001.87002.13002.130030,600
Sept 26, 20222.05002.22001.83001.89001.890052,600
Sept 23, 20222.42002.42001.99002.13002.130062,500
Sept 22, 20222.45002.54002.42002.42002.420036,900
Sept 21, 20222.29002.49002.27002.49002.490018,600
Sept 20, 20222.27002.39002.22002.33002.330012,900
Sept 19, 20222.30002.35002.27002.32002.320024,700
Sept 16, 20222.28002.41002.28002.35002.35003,100
Sept 15, 20222.40002.48002.36002.45002.450014,200
Sept 14, 20222.41002.42002.40002.40002.40001,400
Sept 13, 20222.50002.50002.32002.41002.410012,100
Sept 12, 20222.44002.54002.41002.51002.510020,100
Sept 09, 20222.47002.50002.46002.46002.460018,000
Sept 08, 20222.56002.56002.45002.45002.45006,400
Sept 07, 20222.58002.62002.52002.53002.53004,700
Sept 06, 20222.60002.63002.58002.58002.580055,300
Sept 02, 20222.60002.65002.60002.60002.600024,100
Sept 01, 20222.61002.63002.60002.61002.610091,100
Aug 31, 20222.61002.65002.60002.60002.60002,700
Aug 30, 20222.63002.70002.63002.70002.700055,800
Aug 29, 20222.61002.70002.61002.70002.70007,100
Aug 26, 20222.62002.70002.62002.70002.700010,400
Aug 25, 20222.70002.70002.66002.70002.700013,100
Aug 24, 20222.65002.70002.64002.70002.70008,500
Aug 23, 20222.68002.70002.68002.70002.70007,600
Aug 22, 20222.61002.70002.60002.70002.700025,200
Aug 19, 20222.60002.65002.60002.62002.620017,100
Aug 18, 20222.67002.70002.60002.65002.650013,000
Aug 17, 20222.69002.70002.69002.70002.7000700
Aug 16, 20222.70002.70002.68002.69002.69001,400
Aug 15, 20222.70002.72002.67002.72002.720034,000
Aug 12, 20222.67002.72002.67002.70002.700018,500
Aug 11, 20222.67002.71002.63002.68002.680011,700
Aug 10, 20222.69002.70002.60002.65002.650016,300
Aug 09, 20222.80002.80002.67002.67002.670019,900
Aug 08, 20222.66002.97002.66002.84002.84003,800
Aug 05, 20222.73002.86002.70002.79002.790011,900
Aug 04, 20222.71002.89002.71002.80002.800012,000
Aug 03, 20222.75002.75002.66002.70002.70009,700
Aug 02, 20222.75002.80002.68002.77002.770013,300
Jul 29, 20223.19003.41002.60002.77002.770086,800
Jul 28, 20222.94003.15002.90002.95002.950021,400
Jul 27, 20222.91003.04002.85002.88002.880032,100
Jul 26, 20222.54002.66002.46002.66002.660011,600
Jul 25, 20222.80002.82002.62002.62002.620010,100
Jul 22, 20222.50002.76002.50002.75002.750014,500
Jul 21, 20222.40002.49002.33002.47002.4700132,400
Jul 20, 20222.47002.47002.38002.40002.400034,000
Jul 19, 20222.38002.55002.38002.43002.430012,600
Jul 18, 20222.30002.41002.20002.41002.410029,800
Jul 15, 20222.41002.41002.40002.40002.400010,600
Jul 14, 20222.46002.46002.36002.40002.40006,300
Jul 13, 20222.57002.61002.51002.51002.51002,300
Jul 12, 20222.64002.74002.55002.55002.550020,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...