Canada markets close in 2 minutes

Imperial Metals Corporation (III.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.1500-0.0900 (-4.02%)
As of 03:50PM EDT. Market open.
Time Period:
Jul 18, 2023 - Jul 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20242.20002.20002.13002.15002.150022,170
Jul 17, 20242.20002.24002.16002.24002.240028,400
Jul 16, 20242.19002.21002.12002.21002.210030,200
Jul 15, 20242.17002.19002.15002.18002.180015,600
Jul 12, 20242.16002.20002.14002.14002.140056,100
Jul 11, 20242.20002.20002.18002.19002.19006,500
Jul 10, 20242.16002.21002.16002.16002.16009,900
Jul 09, 20242.22002.22002.17002.17002.17003,200
Jul 08, 20242.17002.25002.17002.25002.25004,500
Jul 05, 20242.32002.34002.15002.15002.150034,200
Jul 04, 20242.20002.29002.20002.27002.27001,600
Jul 03, 20242.28002.28002.25002.28002.280014,200
Jul 02, 20242.18002.28002.18002.28002.28005,000
Jun 28, 20242.13002.21002.13002.18002.18009,500
Jun 27, 20242.21002.21002.13002.13002.13005,400
Jun 26, 20242.24002.25002.19002.19002.190021,200
Jun 25, 20242.30002.30002.23002.26002.260043,900
Jun 24, 20242.17002.34002.17002.33002.330030,400
Jun 21, 20242.12002.35002.12002.29002.2900150,800
Jun 20, 20242.13002.18002.11002.18002.180013,900
Jun 19, 20242.18002.18002.05002.11002.11009,000
Jun 18, 20242.13002.14002.10002.13002.13004,700
Jun 17, 20242.06002.15002.05002.13002.130025,000
Jun 14, 20242.11002.19002.07002.19002.190032,800
Jun 13, 20242.10002.13002.02002.12002.120031,400
Jun 12, 20242.18002.18002.09002.10002.100020,700
Jun 11, 20242.12002.16002.03002.16002.160035,900
Jun 10, 20242.19002.19002.11002.11002.110013,000
Jun 07, 20242.22002.28002.18002.20002.200021,100
Jun 06, 20242.25002.31002.25002.26002.260025,100
Jun 05, 20242.24002.25002.13002.25002.250018,300
Jun 04, 20242.34002.34002.23002.24002.240013,900
Jun 03, 20242.36002.37002.33002.34002.340010,600
May 31, 20242.38002.43002.37002.37002.370022,600
May 30, 20242.40002.46002.39002.46002.46009,400
May 29, 20242.43002.43002.36002.38002.380020,200
May 28, 20242.36002.52002.35002.46002.460025,600
May 27, 20242.40002.44002.38002.44002.44007,400
May 24, 20242.45002.45002.35002.38002.380081,900
May 23, 20242.54002.54002.44002.47002.470022,300
May 22, 20242.60002.60002.52002.52002.52008,900
May 21, 20242.64002.64002.51002.64002.640034,700
May 17, 20242.57002.62002.57002.59002.590058,500
May 16, 20242.63002.63002.56002.56002.56002,300
May 15, 20242.64002.64002.60002.63002.630052,800
May 14, 20242.61002.66002.53002.64002.640067,600
May 13, 20242.61002.66002.58002.58002.580026,400
May 10, 20242.65002.65002.62002.62002.620027,700
May 09, 20242.61002.65002.61002.65002.65002,100
May 08, 20242.64002.64002.61002.64002.640023,900
May 07, 20242.62002.66002.61002.61002.610042,300
May 06, 20242.60002.65002.59002.64002.640061,100
May 03, 20242.60002.62002.54002.59002.590020,500
May 02, 20242.54002.65002.54002.60002.600033,600
May 01, 20242.64002.72002.63002.63002.6300149,000
Apr 30, 20242.65002.66002.55002.65002.650075,600
Apr 29, 20242.66002.73002.63002.64002.640054,000
Apr 26, 20242.58002.70002.54002.64002.640058,000
Apr 25, 20242.42002.69002.42002.69002.6900101,400
Apr 24, 20242.47002.47002.38002.38002.38002,000
Apr 23, 20242.35002.51002.35002.47002.47008,500
Apr 22, 20242.47002.47002.36002.38002.380013,200
Apr 19, 20242.52002.55002.43002.48002.480050,700
Apr 18, 20242.45002.56002.44002.52002.520030,100
Apr 17, 20242.41002.51002.33002.36002.360042,200
Apr 16, 20242.45002.45002.35002.44002.440048,100
Apr 15, 20242.51002.54002.47002.49002.490014,400
Apr 12, 20242.51002.68002.48002.50002.5000140,700
Apr 11, 20242.52002.54002.49002.49002.490088,600
Apr 10, 20242.47002.51002.44002.48002.480038,300
Apr 09, 20242.51002.54002.46002.46002.460078,300
Apr 08, 20242.40002.50002.35002.50002.5000204,800
Apr 05, 20242.38002.38002.27002.30002.3000615,900
Apr 04, 20242.22002.39002.22002.34002.3400251,100
Apr 03, 20242.18002.22002.17002.18002.1800397,800
Apr 02, 20242.17002.20002.17002.17002.170075,900
Apr 01, 20242.17002.20002.05002.18002.1800662,000
Mar 28, 20242.15002.17002.13002.15002.1500494,900
Mar 27, 20242.13002.18002.13002.15002.1500104,300
Mar 26, 20242.14002.15002.10002.13002.130018,600
Mar 25, 20242.14002.17002.10002.14002.140020,700
Mar 22, 20242.11002.18002.11002.16002.160019,200
Mar 21, 20242.19002.25002.11002.11002.1100193,200
Mar 20, 20242.20002.20002.16002.20002.200010,500
Mar 19, 20242.23002.25002.19002.20002.200010,700
Mar 18, 20242.23002.36002.23002.25002.250030,800
Mar 15, 20242.25002.25002.17002.22002.2200131,700
Mar 14, 20242.18002.22002.16002.20002.2000111,800
Mar 13, 20242.20002.20002.15002.16002.1600369,500
Mar 12, 20242.20002.20002.17002.17002.1700600
Mar 11, 20242.18002.20002.18002.19002.190046,800
Mar 08, 20242.19002.20002.19002.20002.20002,600
Mar 07, 20242.21002.21002.18002.18002.180014,800
Mar 06, 20242.16002.20002.16002.20002.20004,700
Mar 05, 20242.16002.20002.15002.16002.16003,000
Mar 04, 20242.21002.21002.15002.21002.210077,000
Mar 01, 20242.20002.25002.20002.21002.210042,900
Feb 29, 20242.20002.20002.16002.17002.170012,600
Feb 28, 20242.18002.21002.11002.19002.19002,200
Feb 27, 20242.16002.19002.16002.18002.18003,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...