Canada markets open in 3 hours 40 minutes

Imperial Metals Corporation (III.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.2400+0.0100 (+0.45%)
At close: 11:23AM EST
Time Period:
Feb 23, 2023 - Feb 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 20242.25002.25002.24002.24002.240018,500
Feb 21, 20242.25002.25002.23002.23002.230013,700
Feb 20, 20242.22002.25002.21002.25002.250027,700
Feb 16, 20242.29002.29002.23002.23002.230016,200
Feb 15, 20242.28002.32002.28002.29002.29003,500
Feb 14, 20242.25002.25002.25002.25002.2500100
Feb 13, 20242.37002.37002.21002.27002.270014,200
Feb 12, 20242.22002.32002.22002.32002.32001,300
Feb 09, 20242.41002.41002.33002.34002.34008,600
Feb 08, 20242.46002.48002.37002.42002.42004,400
Feb 07, 20242.26002.42002.23002.41002.410019,400
Feb 06, 20242.38002.46002.36002.36002.36005,200
Feb 05, 20242.26002.34002.25002.34002.34004,100
Feb 02, 20242.25002.25002.25002.25002.2500900
Feb 01, 20242.31002.32002.27002.32002.32006,000
Jan 31, 20242.31002.34002.28002.34002.34004,500
Jan 30, 20242.40002.40002.40002.40002.40003,100
Jan 29, 20242.42002.44002.40002.44002.44003,100
Jan 26, 20242.42002.42002.42002.42002.42004,700
Jan 25, 20242.45002.45002.41002.42002.420046,400
Jan 24, 20242.50002.50002.46002.46002.46002,600
Jan 23, 20242.49002.50002.44002.49002.49001,300
Jan 22, 20242.51002.52002.40002.44002.44005,200
Jan 19, 20242.31002.50002.30002.50002.50006,100
Jan 18, 20242.25002.47002.24002.47002.47007,500
Jan 17, 20242.32002.32002.19002.25002.25004,200
Jan 16, 20242.43002.43002.35002.36002.36007,600
Jan 15, 20242.45002.45002.45002.45002.4500100
Jan 12, 20242.49002.49002.45002.45002.45005,000
Jan 11, 20242.43002.51002.40002.50002.500035,000
Jan 10, 20242.41002.42002.27002.40002.400027,000
Jan 09, 20242.39002.43002.35002.43002.43009,900
Jan 08, 20242.40002.53002.37002.42002.420025,900
Jan 05, 20242.46002.48002.38002.42002.420011,100
Jan 04, 20242.27002.58002.27002.47002.470034,000
Jan 03, 20242.15002.27002.15002.27002.27001,900
Jan 02, 20242.04002.14002.04002.14002.14002,000
Dec 29, 20232.06002.19002.06002.18002.18007,000
Dec 28, 20232.20002.21002.18002.18002.18003,600
Dec 27, 20232.17002.21002.17002.19002.190013,000
Dec 22, 20232.06002.21002.06002.17002.17007,600
Dec 21, 20232.11002.13002.03002.10002.100014,800
Dec 20, 20232.15002.23002.03002.08002.08005,500
Dec 19, 20232.20002.22002.17002.22002.22009,100
Dec 18, 20232.01002.23002.01002.22002.220031,200
Dec 15, 20232.03002.10002.03002.08002.08005,700
Dec 14, 20232.03002.11002.02002.06002.060015,500
Dec 13, 20232.00002.10001.99002.06002.060010,100
Dec 12, 20231.92002.21001.90002.08002.080026,500
Dec 11, 20232.01002.01001.91001.94001.940028,800
Dec 08, 20231.86002.01001.86001.99001.990037,000
Dec 07, 20231.88001.95001.86001.87001.870028,200
Dec 06, 20231.94001.94001.84001.89001.890028,600
Dec 05, 20231.96002.03001.94001.98001.98008,100
Dec 04, 20232.16002.16002.01002.01002.010014,300
Dec 01, 20232.28002.32002.18002.20002.200016,600
Nov 30, 20232.19002.45002.19002.25002.25007,700
Nov 29, 20231.99002.16001.99002.16002.16001,600
Nov 28, 20231.91002.05001.91002.00002.000078,300
Nov 27, 20231.86001.92001.86001.91001.91008,200
Nov 24, 20231.90001.92001.89001.90001.90006,200
Nov 23, 20231.88001.89001.87001.87001.87002,500
Nov 22, 20231.87001.90001.86001.90001.90006,800
Nov 21, 20231.90001.96001.88001.88001.880021,900
Nov 20, 20231.88001.91001.87001.91001.910017,600
Nov 17, 20231.89001.94001.89001.89001.89001,200
Nov 16, 20231.96001.97001.91001.92001.92006,800
Nov 15, 20231.98002.00001.95001.95001.950013,500
Nov 14, 20231.92001.96001.92001.96001.96001,900
Nov 13, 20231.95001.98001.92001.92001.920012,700
Nov 10, 20231.94001.94001.94001.94001.9400200
Nov 09, 20231.99001.99001.98001.98001.9800800
Nov 08, 20231.97002.02001.79001.98001.980049,100
Nov 07, 20231.98001.99001.98001.99001.9900300
Nov 06, 20232.05002.08002.00002.00002.000027,100
Nov 03, 20232.09002.09002.03002.05002.050024,600
Nov 02, 20232.10002.10002.07002.07002.0700133,200
Nov 01, 20232.07002.07002.05002.05002.05008,800
Oct 31, 20232.10002.10002.10002.10002.10005,300
Oct 30, 20232.11002.11002.10002.10002.1000500
Oct 27, 20232.10002.11002.09002.10002.100013,700
Oct 26, 20232.10002.12002.06002.10002.100014,300
Oct 25, 20232.10002.12002.08002.12002.120059,900
Oct 24, 20232.04002.08002.04002.07002.0700700
Oct 23, 20232.04002.11002.04002.11002.11001,800
Oct 20, 20232.01002.10002.01002.10002.10003,900
Oct 19, 20232.06002.10002.01002.10002.100016,500
Oct 18, 20232.08002.10002.06002.10002.10005,000
Oct 17, 20232.10002.16002.10002.10002.10008,600
Oct 16, 20232.03002.12002.03002.07002.07007,800
Oct 13, 20232.15002.18002.08002.12002.120015,500
Oct 12, 20232.10002.15002.07002.13002.130011,600
Oct 11, 20232.14002.14002.13002.14002.1400600
Oct 10, 20232.02002.12002.01002.10002.100020,000
Oct 06, 20232.10002.13002.10002.13002.1300800
Oct 05, 20232.17002.19002.08002.08002.080017,900
Oct 04, 20232.06002.20002.06002.20002.20007,300
Oct 03, 20232.11002.14002.05002.05002.050028,700
Oct 02, 20232.21002.21002.13002.16002.16004,700
Sept 29, 20232.20002.21002.18002.21002.210019,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...