Canada markets close in 1 hour 54 minutes

Imperial Metals Corporation (III.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.3900-0.1000 (-4.02%)
As of 01:54PM EDT. Market open.
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 20242.45002.45002.35002.39002.390047,365
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
Feb 26, 20242.20002.20002.16002.16002.160034,600
Feb 23, 20242.22002.22002.20002.21002.21007,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...