Canada markets closed

Imperial Metals Corporation (III.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.0600-0.1400 (-6.36%)
At close: 03:59PM EDT
Time Period:
Sept 25, 2022 - Sept 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 25, 20232.17002.17002.06002.06002.06005,266
Sept 22, 20232.20002.20002.17002.20002.20003,500
Sept 21, 20232.18002.20002.18002.20002.20001,000
Sept 20, 20232.13002.20001.98002.20002.20009,000
Sept 19, 20232.17002.20002.14002.14002.14004,100
Sept 18, 20232.29002.29002.17002.20002.20009,300
Sept 15, 20232.19002.20002.17002.20002.200019,700
Sept 14, 20232.20002.20002.18002.18002.180043,800
Sept 13, 20232.20002.20002.18002.18002.18009,700
Sept 12, 20232.17002.20002.17002.20002.200026,000
Sept 11, 20232.20002.20002.18002.18002.180026,700
Sept 08, 20232.21002.37002.21002.21002.210035,000
Sept 07, 20232.40002.44002.20002.24002.240094,900
Sept 06, 20232.41002.49002.40002.40002.400045,700
Sept 05, 20232.50002.53002.48002.53002.530027,800
Sept 01, 20232.48002.56002.48002.50002.500015,400
Aug 31, 20232.42002.46002.42002.45002.45008,100
Aug 30, 20232.48002.50002.42002.47002.470012,500
Aug 29, 20232.50002.55002.47002.50002.500030,300
Aug 28, 20232.48002.50002.42002.50002.500020,400
Aug 25, 20232.43002.48002.43002.47002.47008,100
Aug 24, 20232.46002.47002.43002.47002.470023,600
Aug 23, 20232.46002.50002.44002.48002.480012,500
Aug 22, 20232.50002.51002.35002.43002.43006,400
Aug 21, 20232.44002.50002.44002.50002.50001,100
Aug 18, 20232.40002.41002.33002.40002.400010,400
Aug 17, 20232.45002.46002.40002.40002.40003,400
Aug 16, 20232.50002.60002.48002.48002.480025,600
Aug 15, 20232.58002.62002.56002.59002.59004,300
Aug 14, 20232.60002.60002.53002.56002.560011,700
Aug 11, 20232.66002.67002.47002.65002.650018,000
Aug 10, 20232.85002.85002.66002.70002.700034,700
Aug 09, 20232.80002.80002.71002.75002.750011,000
Aug 08, 20232.68002.82002.65002.80002.800096,200
Aug 04, 20232.60002.68002.58002.68002.6800166,500
Aug 03, 20232.61002.63002.59002.62002.620043,600
Aug 02, 20232.60002.65002.60002.61002.610044,200
Aug 01, 20232.57002.65002.55002.65002.650018,100
Jul 31, 20232.46002.57002.46002.54002.540031,400
Jul 28, 20232.36002.62002.36002.50002.500012,000
Jul 27, 20232.62002.62002.38002.41002.410042,200
Jul 26, 20232.60002.68002.50002.65002.650011,700
Jul 25, 20232.40002.75002.40002.67002.6700100,100
Jul 24, 20232.33002.40002.19002.40002.400063,800
Jul 21, 20232.10002.15002.10002.15002.150040,300
Jul 20, 20232.00002.11001.99002.08002.0800126,800
Jul 19, 20231.90002.00001.90002.00002.000085,500
Jul 18, 20231.88001.95001.88001.90001.900037,500
Jul 17, 20231.92001.92001.92001.92001.92004,600
Jul 14, 20231.82001.94001.81001.92001.9200122,200
Jul 13, 20231.84001.85001.83001.83001.83001,900
Jul 12, 20231.85001.85001.82001.85001.85005,100
Jul 11, 20231.80001.85001.78001.81001.81007,800
Jul 10, 20231.88001.88001.80001.81001.810023,000
Jul 07, 20231.80001.90001.80001.90001.900019,300
Jul 06, 20231.80001.83001.79001.80001.800032,600
Jul 05, 20231.83001.83001.80001.80001.80007,600
Jul 04, 20231.80001.81001.80001.81001.810040,500
Jun 30, 20231.77001.85001.75001.85001.850097,200
Jun 29, 20231.75001.80001.75001.80001.800088,500
Jun 28, 20231.76001.80001.72001.75001.750049,900
Jun 27, 20231.76001.80001.75001.75001.750020,900
Jun 26, 20231.75001.76001.73001.74001.740039,100
Jun 23, 20231.78001.78001.75001.76001.76005,500
Jun 22, 20231.80001.80001.79001.80001.80008,600
Jun 21, 20231.78001.82001.78001.80001.80006,800
Jun 20, 20231.80001.90001.76001.78001.78008,700
Jun 19, 20231.78001.80001.78001.80001.8000300
Jun 16, 20231.72001.76001.72001.75001.75002,300
Jun 15, 20231.75001.75001.70001.72001.720026,000
Jun 14, 20231.78001.78001.70001.74001.740035,000
Jun 13, 20231.75001.77001.72001.72001.720012,700
Jun 12, 20231.75001.78001.72001.74001.74003,800
Jun 09, 20231.79001.79001.77001.79001.7900800
Jun 08, 20231.74001.78001.74001.75001.75009,000
Jun 07, 20231.79001.80001.77001.78001.780016,000
Jun 06, 20231.77001.82001.74001.74001.740025,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...