III.TO - Imperial Metals Corporation

Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 20231.86001.86001.84001.85001.85002,900
Jun 02, 20231.90001.90001.86001.86001.86005,000
Jun 01, 20231.90001.90001.89001.89001.890026,700
May 31, 20232.00002.00001.88001.91001.910035,700
May 30, 20231.80001.84001.80001.84001.840010,200
May 29, 20231.76001.83001.76001.83001.83007,700
May 26, 20231.78001.78001.78001.78001.7800300
May 25, 20231.72001.77001.72001.77001.77002,900
May 24, 20231.81001.81001.73001.74001.74003,400
May 23, 20231.80001.80001.80001.80001.80001,600
May 19, 20231.80001.80001.78001.78001.78002,900
May 18, 20231.75001.80001.75001.79001.790013,000
May 17, 20231.75001.76001.74001.75001.750030,000
May 16, 20231.70001.73001.70001.73001.73001,900
May 15, 20231.71001.78001.70001.73001.730023,400
May 12, 20231.80001.80001.77001.77001.7700500
May 11, 20231.76001.80001.70001.80001.800025,500
May 10, 20231.75001.80001.75001.79001.790012,900
May 09, 20231.79001.79001.75001.78001.780011,700
May 08, 20231.88001.89001.79001.80001.800020,100
May 05, 20231.83001.89001.83001.87001.870021,800
May 04, 20231.72001.88001.70001.86001.860047,500
May 03, 20231.75001.79001.75001.76001.760033,300
May 02, 20231.79001.85001.75001.75001.750035,400
May 01, 20231.77001.82001.77001.79001.79003,700
Apr 28, 20231.78001.81001.77001.77001.770051,500
Apr 27, 20231.82001.83001.78001.78001.780047,900
Apr 26, 20231.80001.82001.77001.82001.820068,800
Apr 25, 20231.85001.85001.78001.78001.780043,500
Apr 24, 20231.89001.89001.83001.87001.870016,300
Apr 21, 20231.80001.87001.78001.78001.780038,500
Apr 20, 20231.95001.98001.85001.85001.850033,700
Apr 19, 20231.90001.97001.87001.91001.910018,800
Apr 18, 20231.95002.00001.91001.92001.920020,200
Apr 17, 20232.00002.05001.95001.96001.960014,200
Apr 14, 20231.97002.00001.96001.98001.980012,700
Apr 13, 20231.96002.07001.95001.99001.9900142,100
Apr 12, 20231.98002.00001.97001.97001.970020,200
Apr 11, 20231.98002.05001.96002.02002.020030,200
Apr 10, 20232.04002.06001.95001.95001.950021,800
Apr 06, 20232.03002.07001.94002.07002.07008,600
Apr 05, 20231.98002.03001.98002.03002.030078,200
Apr 04, 20231.99002.00001.98002.00002.000032,600
Apr 03, 20232.06002.06001.92001.99001.99002,400
Mar 31, 20231.99002.05001.98002.05002.050017,800
Mar 30, 20231.94002.03001.90001.90001.900010,400
Mar 29, 20231.85001.93001.85001.86001.860017,200
Mar 28, 20231.94001.94001.85001.86001.860010,900
Mar 27, 20231.87001.96001.87001.94001.94006,000
Mar 24, 20231.92001.92001.87001.87001.870011,700
Mar 23, 20231.85001.94001.85001.94001.94009,300
Mar 22, 20231.88001.90001.82001.85001.85007,400
Mar 21, 20231.91001.92001.88001.88001.88001,400
Mar 20, 20231.85001.97001.85001.85001.850010,100
Mar 17, 20231.82001.86001.82001.85001.8500500
Mar 16, 20231.82001.84001.80001.80001.80001,900
Mar 15, 20231.85001.87001.76001.87001.870032,000
Mar 14, 20231.91001.93001.79001.85001.85009,500
Mar 13, 20231.78001.89001.76001.85001.85006,100
Mar 10, 20231.86001.87001.76001.76001.76003,600
Mar 09, 20231.82001.87001.79001.85001.850026,200
Mar 08, 20231.85001.86001.80001.80001.80004,400
Mar 07, 20231.89001.98001.85001.85001.850016,200
Mar 06, 20232.00002.00001.88001.90001.900016,000
Mar 03, 20231.84001.90001.83001.85001.850018,500
Mar 02, 20231.90001.91001.75001.75001.750010,700
Mar 01, 20231.80001.95001.78001.92001.920064,500
Feb 28, 20231.80001.81001.78001.78001.780022,900
Feb 27, 20231.77001.82001.77001.80001.800062,300
Feb 24, 20231.86001.90001.77001.80001.800057,500
Feb 23, 20231.90001.90001.80001.86001.860021,700
Feb 22, 20232.00002.01001.88001.88001.880023,300
Feb 21, 20232.08002.12002.00002.00002.00006,000
Feb 17, 20232.11002.11002.09002.09002.09004,600
Feb 16, 20232.08002.10002.08002.10002.10003,200
Feb 15, 20232.11002.13002.08002.10002.100014,600
Feb 14, 20232.04002.20002.00002.14002.140018,500
Feb 13, 20231.94002.04001.92002.01002.01007,900
Feb 10, 20231.94002.00001.94002.00002.000016,200
Feb 09, 20232.01002.01001.91002.00002.000026,500
Feb 08, 20232.06002.06001.97002.02002.02003,500
Feb 07, 20232.07002.10002.06002.10002.10001,200
Feb 06, 20232.12002.12002.08002.08002.08005,600
Feb 03, 20232.00002.14002.00002.14002.14005,600
Feb 02, 20232.19002.21002.06002.08002.080031,300
Feb 01, 20232.17002.27002.12002.15002.150017,500
Jan 31, 20232.27002.29002.15002.21002.210020,300
Jan 30, 20232.45002.45002.25002.27002.270015,500
Jan 27, 20232.41002.49002.37002.43002.430043,000
Jan 26, 20232.09002.36002.08002.30002.300028,600
Jan 25, 20232.06002.09002.00002.08002.080016,800
Jan 24, 20232.02002.08002.02002.06002.060010,100
Jan 23, 20231.91002.05001.91002.05002.05008,100
Jan 20, 20232.05002.10002.04002.06002.060023,400
Jan 19, 20232.03002.04002.01002.04002.040035,100
Jan 18, 20232.05002.05001.96002.02002.020050,300
Jan 17, 20232.05002.05001.96002.04002.040024,000
Jan 16, 20232.05002.06002.02002.02002.020020,100
Jan 13, 20232.04002.08002.04002.04002.04004,600
Jan 12, 20231.99002.17001.84002.03002.030099,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...