Canada markets close in 3 hours 46 minutes

Interra Copper Corp. (IMCX.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.1100-0.0150 (-12.00%)
As of 10:45AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 18, 20210.11500.12000.11000.11000.11006,200
Oct. 15, 20210.12500.12500.12500.12500.1250-
Oct. 14, 20210.11000.12500.11000.12500.1250144,700
Oct. 13, 20210.12500.13500.12000.12000.1200127,500
Oct. 12, 20210.12000.14500.12000.12000.1200231,900
Oct. 08, 20210.11000.12500.10500.12500.1250125,400
Oct. 07, 20210.09500.12500.09500.12000.1200978,200
Oct. 06, 20210.10500.10500.10000.10500.105025,000
Oct. 05, 20210.11000.11000.11000.11000.110015,500
Oct. 04, 20210.11000.12000.11000.11000.1100190,300
Oct. 01, 20210.10500.13000.10500.11000.1100667,917
Sep. 30, 20210.10500.10500.10000.10000.100099,600
Sep. 29, 20210.11000.12000.10500.11000.110070,700
Sep. 28, 20210.11500.12500.11000.11000.1100137,345
Sep. 27, 20210.11000.11000.10000.10500.105060,810
Sep. 24, 20210.11500.12000.11000.12000.120063,500
Sep. 23, 20210.11000.12000.11000.12000.1200102,400
Sep. 22, 20210.11000.11000.10500.11000.1100121,000
Sep. 21, 20210.11500.11500.11000.11000.110060,200
Sep. 20, 20210.11000.12000.11000.11000.1100143,577
Sep. 17, 20210.12000.12000.11500.12000.1200132,000
Sep. 16, 20210.13000.13000.12000.12000.120087,700
Sep. 15, 20210.11500.13500.11500.13000.1300531,200
Sep. 14, 20210.12500.12500.10500.11000.1100324,930
Sep. 13, 20210.12000.13000.12000.13000.130086,500
Sep. 10, 20210.13000.13000.12500.12500.125016,500
Sep. 09, 20210.12500.13000.12500.13000.130054,500
Sep. 08, 20210.13000.13500.12500.13000.1300154,700
Sep. 07, 20210.13500.13500.13500.13500.135057,500
Sep. 03, 20210.13500.14500.13500.14000.140078,868
Sep. 02, 20210.14000.14000.13000.14000.1400179,000
Sep. 01, 20210.16500.18000.13500.13500.1350263,300
Aug. 31, 20210.16500.16500.16500.16500.16508,000
Aug. 30, 20210.15000.16500.14500.15500.1550107,000
Aug. 27, 20210.15500.15500.14500.14500.1450325,000
Aug. 26, 20210.15500.16500.15500.15500.155054,020
Aug. 25, 20210.15500.16500.15000.15000.150010,600
Aug. 24, 20210.14000.16500.14000.15500.155095,765
Aug. 23, 20210.15500.15500.14500.14500.145039,050
Aug. 20, 20210.14500.16000.14500.15000.15008,540
Aug. 19, 20210.15000.15000.15000.15000.150028,237
Aug. 18, 20210.16500.17000.15500.15500.155058,895
Aug. 17, 20210.16500.17500.16500.16500.165095,451
Aug. 16, 20210.16500.17000.16500.17000.17004,000
Aug. 13, 20210.17500.17500.17000.17500.175088,581
Aug. 12, 20210.19000.19000.17500.17500.1750174,500
Aug. 11, 20210.18000.19000.18000.19000.190041,100
Aug. 10, 20210.17500.17500.17500.17500.17501,000
Aug. 09, 20210.17000.17500.17000.17500.17501,600
Aug. 06, 20210.17500.18000.17500.18000.180031,254
Aug. 05, 20210.17000.17500.15000.17500.1750242,550
Aug. 04, 20210.17500.17500.17000.17000.170025,500
Aug. 03, 20210.18000.18000.17500.17500.175084,506
Jul. 30, 20210.19000.19000.18000.19000.190029,000
Jul. 29, 20210.17000.19000.17000.18000.1800247,000
Jul. 28, 20210.17000.18000.16500.17000.170026,500
Jul. 27, 20210.17500.17500.17500.17500.17504,000
Jul. 26, 20210.18000.18000.17000.17000.170042,200
Jul. 23, 20210.18000.18000.18000.18000.180029,500
Jul. 22, 20210.20000.20500.18000.18000.180053,170
Jul. 21, 20210.19000.22000.19000.19500.1950211,000
Jul. 20, 20210.19000.19000.19000.19000.190015,000
Jul. 19, 20210.17500.19500.17500.19500.1950224,500
Jul. 16, 20210.18500.19500.17000.18500.1850149,000
Jul. 15, 20210.19500.19500.17000.17500.175064,472
Jul. 14, 20210.20000.20000.20000.20000.200010,108
Jul. 13, 20210.20000.20000.18500.19000.190068,000
Jul. 12, 20210.20000.20000.19500.19500.195042,400
Jul. 09, 20210.19500.19500.16000.18000.180052,000
Jul. 08, 20210.18000.18000.17500.17500.175024,840
Jul. 07, 20210.18000.20000.18000.19500.195010,500
Jul. 06, 20210.19000.20000.19000.20000.2000105,884
Jul. 05, 20210.18500.19000.18500.19000.190070,040
Jul. 02, 20210.18000.19000.17500.17500.1750136,650
Jun. 30, 20210.18500.19000.18500.19000.190012,013
Jun. 29, 20210.18500.18500.18000.18500.185023,250
Jun. 28, 20210.18500.19000.17500.17500.1750166,450
Jun. 25, 20210.18500.18500.18500.18500.18502,000
Jun. 24, 20210.18500.19000.18500.18500.185071,092
Jun. 23, 20210.19000.20000.18500.18500.1850154,100
Jun. 22, 20210.18500.20000.18500.19000.190058,500
Jun. 21, 20210.19000.19000.18500.18500.185033,089
Jun. 18, 20210.20000.20000.19500.19500.1950159,500
Jun. 17, 20210.19500.20500.19000.19500.1950222,500
Jun. 16, 20210.20000.21000.20000.21000.210076,636
Jun. 15, 20210.20500.21000.20000.20000.200053,000
Jun. 14, 20210.22500.22500.20500.21000.2100514,510
Jun. 11, 20210.23000.23000.22000.22500.225065,800
Jun. 10, 20210.23000.24000.23000.24000.2400160,500
Jun. 09, 20210.22500.22500.22500.22500.225069,802
Jun. 08, 20210.25000.25000.23500.23500.235023,050
Jun. 07, 20210.23500.25500.23000.25500.2550619,250
Jun. 04, 20210.23000.26000.22000.23000.2300129,510
Jun. 03, 20210.25000.25500.23000.25000.2500185,830
Jun. 02, 20210.25000.25500.25000.25000.250043,500
Jun. 01, 20210.26000.28000.25000.28000.2800330,645
May 31, 20210.26000.27000.26000.27000.270087,685
May 28, 20210.21000.27000.21000.25500.2550630,957
May 27, 20210.19000.22500.18500.22500.2250264,203
May 26, 20210.21500.22500.20500.21000.210097,250
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...