Canada markets open in 7 hours 48 minutes

Imperial Metals Corporation (III.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.1400+0.0600 (+2.88%)
At close: 03:59PM EST
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jan 11, 20231.99002.02001.84001.96001.960077,200
Jan 10, 20231.95001.97001.89001.90001.900036,900
Jan 09, 20231.95002.02001.94001.97001.9700139,000
Jan 06, 20231.90001.91001.88001.88001.880015,200
Jan 05, 20231.83001.94001.80001.85001.850010,700
Jan 04, 20231.82001.92001.82001.89001.890013,100
Jan 03, 20231.81001.83001.78001.78001.78003,600
Dec 30, 20221.76001.81001.76001.81001.810012,000
Dec 29, 20221.76001.77001.72001.75001.750058,200
Dec 28, 20221.62001.85001.62001.75001.750076,000
Dec 23, 20221.66001.80001.66001.72001.720086,600
Dec 22, 20221.65001.67001.63001.63001.630015,200
Dec 21, 20221.69001.69001.65001.65001.650011,500
Dec 20, 20221.71001.77001.65001.65001.650044,100
Dec 19, 20221.87001.87001.68001.72001.720011,800
Dec 16, 20221.67001.75001.67001.75001.750085,100
Dec 15, 20221.74001.74001.62001.65001.650094,300
Dec 14, 20221.72001.74001.65001.74001.740035,400
Dec 13, 20221.75001.78001.60001.72001.7200116,700
Dec 12, 20221.90001.90001.65001.70001.700087,400
Dec 09, 20221.94001.94001.86001.89001.890015,700
Dec 08, 20221.97001.97001.93001.94001.940014,400
Dec 07, 20222.00002.03001.95002.00002.000056,600
Dec 06, 20222.02002.06001.96001.96001.960019,600
Dec 05, 20222.00002.02001.90002.01002.010029,600
Dec 02, 20222.04002.15002.02002.05002.050024,100
Dec 01, 20222.13002.14001.99001.99001.990039,300
Nov 30, 20222.07002.11002.07002.10002.10006,000
Nov 29, 20222.00002.10001.99002.10002.100020,400
Nov 28, 20222.00002.05001.99002.02002.02009,400
Nov 25, 20222.16002.18001.86001.96001.960090,000
Nov 24, 20222.18002.19002.13002.19002.19006,600
Nov 23, 20222.17002.21002.17002.21002.2100900
Nov 22, 20222.15002.22002.00002.15002.150045,500
Nov 21, 20222.19002.23002.09002.20002.20003,700
Nov 18, 20222.25002.25002.08002.20002.200034,100
Nov 17, 20222.32002.32002.23002.28002.28003,200
Nov 16, 20222.31002.31002.27002.31002.31002,300
Nov 15, 20222.38002.44002.33002.33002.33008,100
Nov 14, 20222.34002.35002.29002.35002.35008,800
Nov 11, 20222.22002.39002.22002.36002.360019,000
Nov 10, 20222.26002.32002.16002.28002.280015,700
Nov 09, 20222.43002.43002.00002.13002.1300171,900
Nov 08, 20222.45002.50002.45002.50002.50006,100
Nov 07, 20222.51002.51002.48002.48002.48001,200
Nov 04, 20222.50002.52002.41002.50002.500039,400
Nov 03, 20222.25002.43002.25002.39002.39007,600
Nov 02, 20222.36002.51002.25002.25002.250044,500
Nov 01, 20222.37002.49002.25002.25002.250063,200
Oct 31, 20222.41002.52002.40002.43002.430022,100
Oct 28, 20222.50002.50002.44002.49002.49001,800
Oct 27, 20222.64002.64002.54002.54002.54002,000
Oct 26, 20222.52002.58002.52002.58002.580014,200
Oct 25, 20222.55002.55002.48002.50002.50004,500
Oct 24, 20222.42002.53002.42002.51002.51002,600
Oct 21, 20222.59002.63002.46002.54002.540014,400
Oct 20, 20222.31002.68002.31002.66002.66005,500
Oct 19, 20222.62002.62002.51002.51002.51003,100
Oct 18, 20222.60002.61002.59002.60002.6000400
Oct 17, 20222.55002.61002.55002.61002.61004,200
Oct 14, 20222.53002.53002.47002.47002.47004,400
Oct 13, 20222.47002.51002.46002.50002.500021,200
Oct 12, 20222.16002.42002.16002.42002.42008,600
Oct 11, 20222.47002.47002.36002.36002.36002,100
Oct 07, 20222.43002.43002.29002.36002.36005,000
Oct 06, 20222.45002.45002.44002.44002.44001,000
Oct 05, 20222.45002.45002.40002.40002.400012,000
Oct 04, 20222.59002.59002.40002.45002.450045,100
Oct 03, 20222.41002.52002.41002.46002.460024,900
Sept 30, 20222.51002.51002.43002.43002.43005,200
Sept 29, 20222.25002.52002.25002.44002.440031,100
Sept 28, 20222.09002.50002.04002.50002.500050,800
Sept 27, 20222.06002.13001.87002.13002.130030,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...