Canada markets close in 5 hours 19 minutes

Imperial Metals Corporation (III.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.9200+0.0300 (+1.59%)
As of 10:32AM EDT. Market open.
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 20222.06002.06001.87001.92001.92007,905
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
Jul 11, 20222.86002.90002.80002.85002.85004,500
Jul 08, 20222.90002.90002.88002.89002.89002,500
Jul 07, 20222.62003.00002.62003.00003.000023,000
Jul 06, 20222.74002.74002.55002.56002.560032,500
Jul 05, 20222.70002.70002.54002.60002.600041,800
Jul 04, 20222.97003.01002.90002.95002.95007,600
Jun 30, 20223.02003.02002.85002.90002.900068,900
Jun 29, 20222.98003.05002.95003.05003.050025,300
Jun 28, 20223.00003.00002.97003.00003.00003,600
Jun 27, 20223.01003.01002.94003.00003.000012,400
Jun 24, 20222.93002.98002.77002.98002.980098,100
Jun 23, 20223.00003.00002.94002.97002.970037,600
Jun 22, 20222.98003.03002.90002.98002.980046,000
Jun 21, 20223.02003.06003.02003.04003.040022,600
Jun 20, 20223.06003.07002.97003.00003.000022,800
Jun 17, 20223.03003.09002.96003.09003.090012,700
Jun 16, 20223.02003.04002.99003.04003.040035,800
Jun 15, 20223.06003.11003.05003.06003.06005,500
Jun 14, 20223.09003.09003.05003.05003.05009,000
Jun 13, 20223.04003.09003.04003.09003.09008,300
Jun 10, 20223.10003.15003.04003.04003.040026,200
Jun 09, 20223.15003.16003.10003.12003.120020,600
Jun 08, 20223.15003.29003.15003.26003.260013,100
Jun 07, 20223.20003.20003.18003.18003.18002,600
Jun 06, 20223.36003.36003.21003.21003.21004,800
Jun 03, 20223.26003.36003.26003.34003.34004,500
Jun 02, 20223.20003.28003.14003.25003.250029,300
Jun 01, 20223.11003.25003.10003.25003.250034,500
May 31, 20223.19003.19003.04003.10003.100043,400
May 30, 20223.28003.28003.20003.21003.210021,000
May 27, 20223.35003.35003.28003.30003.30008,800
May 26, 20223.28003.35003.28003.34003.34006,800
May 25, 20223.25003.30003.15003.30003.300062,600
May 24, 20223.27003.32003.18003.20003.200086,100
May 20, 20223.64003.64003.35003.40003.400098,800
May 19, 20223.64003.74003.64003.67003.67003,600
May 18, 20223.60003.65003.60003.64003.64004,400
May 17, 20223.62003.63003.51003.60003.600046,900
May 16, 20223.60003.66003.51003.60003.600032,400
May 13, 20223.60003.60003.54003.60003.60008,400
May 12, 20223.68003.68003.51003.60003.600045,200
May 11, 20223.75003.75003.64003.67003.670014,400
May 10, 20223.75003.76003.62003.75003.750029,300
May 09, 20223.87003.91003.66003.66003.660048,200
May 06, 20223.77003.92003.71003.92003.920046,400
May 05, 20223.79003.85003.70003.75003.750050,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...