Mail

III.TO - Imperial Metals Corporation

Toronto - Toronto Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 05, 2023	1.8600	1.8600	1.8400	1.8500	1.8500	2,900
Jun 02, 2023	1.9000	1.9000	1.8600	1.8600	1.8600	5,000
Jun 01, 2023	1.9000	1.9000	1.8900	1.8900	1.8900	26,700
May 31, 2023	2.0000	2.0000	1.8800	1.9100	1.9100	35,700
May 30, 2023	1.8000	1.8400	1.8000	1.8400	1.8400	10,200
May 29, 2023	1.7600	1.8300	1.7600	1.8300	1.8300	7,700
May 26, 2023	1.7800	1.7800	1.7800	1.7800	1.7800	300
May 25, 2023	1.7200	1.7700	1.7200	1.7700	1.7700	2,900
May 24, 2023	1.8100	1.8100	1.7300	1.7400	1.7400	3,400
May 23, 2023	1.8000	1.8000	1.8000	1.8000	1.8000	1,600
May 19, 2023	1.8000	1.8000	1.7800	1.7800	1.7800	2,900
May 18, 2023	1.7500	1.8000	1.7500	1.7900	1.7900	13,000
May 17, 2023	1.7500	1.7600	1.7400	1.7500	1.7500	30,000
May 16, 2023	1.7000	1.7300	1.7000	1.7300	1.7300	1,900
May 15, 2023	1.7100	1.7800	1.7000	1.7300	1.7300	23,400
May 12, 2023	1.8000	1.8000	1.7700	1.7700	1.7700	500
May 11, 2023	1.7600	1.8000	1.7000	1.8000	1.8000	25,500
May 10, 2023	1.7500	1.8000	1.7500	1.7900	1.7900	12,900
May 09, 2023	1.7900	1.7900	1.7500	1.7800	1.7800	11,700
May 08, 2023	1.8800	1.8900	1.7900	1.8000	1.8000	20,100
May 05, 2023	1.8300	1.8900	1.8300	1.8700	1.8700	21,800
May 04, 2023	1.7200	1.8800	1.7000	1.8600	1.8600	47,500
May 03, 2023	1.7500	1.7900	1.7500	1.7600	1.7600	33,300
May 02, 2023	1.7900	1.8500	1.7500	1.7500	1.7500	35,400
May 01, 2023	1.7700	1.8200	1.7700	1.7900	1.7900	3,700
Apr 28, 2023	1.7800	1.8100	1.7700	1.7700	1.7700	51,500
Apr 27, 2023	1.8200	1.8300	1.7800	1.7800	1.7800	47,900
Apr 26, 2023	1.8000	1.8200	1.7700	1.8200	1.8200	68,800
Apr 25, 2023	1.8500	1.8500	1.7800	1.7800	1.7800	43,500
Apr 24, 2023	1.8900	1.8900	1.8300	1.8700	1.8700	16,300
Apr 21, 2023	1.8000	1.8700	1.7800	1.7800	1.7800	38,500
Apr 20, 2023	1.9500	1.9800	1.8500	1.8500	1.8500	33,700
Apr 19, 2023	1.9000	1.9700	1.8700	1.9100	1.9100	18,800
Apr 18, 2023	1.9500	2.0000	1.9100	1.9200	1.9200	20,200
Apr 17, 2023	2.0000	2.0500	1.9500	1.9600	1.9600	14,200
Apr 14, 2023	1.9700	2.0000	1.9600	1.9800	1.9800	12,700
Apr 13, 2023	1.9600	2.0700	1.9500	1.9900	1.9900	142,100
Apr 12, 2023	1.9800	2.0000	1.9700	1.9700	1.9700	20,200
Apr 11, 2023	1.9800	2.0500	1.9600	2.0200	2.0200	30,200
Apr 10, 2023	2.0400	2.0600	1.9500	1.9500	1.9500	21,800
Apr 06, 2023	2.0300	2.0700	1.9400	2.0700	2.0700	8,600
Apr 05, 2023	1.9800	2.0300	1.9800	2.0300	2.0300	78,200
Apr 04, 2023	1.9900	2.0000	1.9800	2.0000	2.0000	32,600
Apr 03, 2023	2.0600	2.0600	1.9200	1.9900	1.9900	2,400
Mar 31, 2023	1.9900	2.0500	1.9800	2.0500	2.0500	17,800
Mar 30, 2023	1.9400	2.0300	1.9000	1.9000	1.9000	10,400
Mar 29, 2023	1.8500	1.9300	1.8500	1.8600	1.8600	17,200
Mar 28, 2023	1.9400	1.9400	1.8500	1.8600	1.8600	10,900
Mar 27, 2023	1.8700	1.9600	1.8700	1.9400	1.9400	6,000
Mar 24, 2023	1.9200	1.9200	1.8700	1.8700	1.8700	11,700
Mar 23, 2023	1.8500	1.9400	1.8500	1.9400	1.9400	9,300
Mar 22, 2023	1.8800	1.9000	1.8200	1.8500	1.8500	7,400
Mar 21, 2023	1.9100	1.9200	1.8800	1.8800	1.8800	1,400
Mar 20, 2023	1.8500	1.9700	1.8500	1.8500	1.8500	10,100
Mar 17, 2023	1.8200	1.8600	1.8200	1.8500	1.8500	500
Mar 16, 2023	1.8200	1.8400	1.8000	1.8000	1.8000	1,900
Mar 15, 2023	1.8500	1.8700	1.7600	1.8700	1.8700	32,000
Mar 14, 2023	1.9100	1.9300	1.7900	1.8500	1.8500	9,500
Mar 13, 2023	1.7800	1.8900	1.7600	1.8500	1.8500	6,100
Mar 10, 2023	1.8600	1.8700	1.7600	1.7600	1.7600	3,600
Mar 09, 2023	1.8200	1.8700	1.7900	1.8500	1.8500	26,200
Mar 08, 2023	1.8500	1.8600	1.8000	1.8000	1.8000	4,400
Mar 07, 2023	1.8900	1.9800	1.8500	1.8500	1.8500	16,200
Mar 06, 2023	2.0000	2.0000	1.8800	1.9000	1.9000	16,000
Mar 03, 2023	1.8400	1.9000	1.8300	1.8500	1.8500	18,500
Mar 02, 2023	1.9000	1.9100	1.7500	1.7500	1.7500	10,700
Mar 01, 2023	1.8000	1.9500	1.7800	1.9200	1.9200	64,500
Feb 28, 2023	1.8000	1.8100	1.7800	1.7800	1.7800	22,900
Feb 27, 2023	1.7700	1.8200	1.7700	1.8000	1.8000	62,300
Feb 24, 2023	1.8600	1.9000	1.7700	1.8000	1.8000	57,500
Feb 23, 2023	1.9000	1.9000	1.8000	1.8600	1.8600	21,700
Feb 22, 2023	2.0000	2.0100	1.8800	1.8800	1.8800	23,300
Feb 21, 2023	2.0800	2.1200	2.0000	2.0000	2.0000	6,000
Feb 17, 2023	2.1100	2.1100	2.0900	2.0900	2.0900	4,600
Feb 16, 2023	2.0800	2.1000	2.0800	2.1000	2.1000	3,200
Feb 15, 2023	2.1100	2.1300	2.0800	2.1000	2.1000	14,600
Feb 14, 2023	2.0400	2.2000	2.0000	2.1400	2.1400	18,500
Feb 13, 2023	1.9400	2.0400	1.9200	2.0100	2.0100	7,900
Feb 10, 2023	1.9400	2.0000	1.9400	2.0000	2.0000	16,200
Feb 09, 2023	2.0100	2.0100	1.9100	2.0000	2.0000	26,500
Feb 08, 2023	2.0600	2.0600	1.9700	2.0200	2.0200	3,500
Feb 07, 2023	2.0700	2.1000	2.0600	2.1000	2.1000	1,200
Feb 06, 2023	2.1200	2.1200	2.0800	2.0800	2.0800	5,600
Feb 03, 2023	2.0000	2.1400	2.0000	2.1400	2.1400	5,600
Feb 02, 2023	2.1900	2.2100	2.0600	2.0800	2.0800	31,300
Feb 01, 2023	2.1700	2.2700	2.1200	2.1500	2.1500	17,500
Jan 31, 2023	2.2700	2.2900	2.1500	2.2100	2.2100	20,300
Jan 30, 2023	2.4500	2.4500	2.2500	2.2700	2.2700	15,500
Jan 27, 2023	2.4100	2.4900	2.3700	2.4300	2.4300	43,000
Jan 26, 2023	2.0900	2.3600	2.0800	2.3000	2.3000	28,600
Jan 25, 2023	2.0600	2.0900	2.0000	2.0800	2.0800	16,800
Jan 24, 2023	2.0200	2.0800	2.0200	2.0600	2.0600	10,100
Jan 23, 2023	1.9100	2.0500	1.9100	2.0500	2.0500	8,100
Jan 20, 2023	2.0500	2.1000	2.0400	2.0600	2.0600	23,400
Jan 19, 2023	2.0300	2.0400	2.0100	2.0400	2.0400	35,100
Jan 18, 2023	2.0500	2.0500	1.9600	2.0200	2.0200	50,300
Jan 17, 2023	2.0500	2.0500	1.9600	2.0400	2.0400	24,000
Jan 16, 2023	2.0500	2.0600	2.0200	2.0200	2.0200	20,100
Jan 13, 2023	2.0400	2.0800	2.0400	2.0400	2.0400	4,600
Jan 12, 2023	1.9900	2.1700	1.8400	2.0300	2.0300	99,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...