Canada markets open in 2 hours 59 minutes

Interra Copper Corp. (IMCX.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.5300-0.0200 (-3.64%)
At close: 01:21PM EDT
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20220.54000.54000.53000.53000.53002,000
Aug 17, 20220.55000.55000.55000.55000.5500-
Aug 16, 20220.55000.55000.55000.55000.55001,500
Aug 15, 20220.50000.56000.50000.53000.530017,052
Aug 12, 20220.50000.50000.50000.50000.500022,000
Aug 11, 20220.48000.50000.48000.50000.500028,000
Aug 10, 20220.50000.57000.48000.48000.480063,077
Aug 09, 20220.50000.55000.50000.50000.500065,759
Aug 08, 20220.58000.58000.44000.44000.440012,411
Aug 05, 20220.50000.61000.43000.61000.610027,633
Aug 04, 20220.50000.50000.50000.50000.5000-
Aug 03, 20220.53000.56000.50000.50000.500013,500
Aug 02, 20220.45000.56000.44000.53000.530037,409
Jul 29, 20220.56000.63000.40000.40000.400052,377
Jul 28, 20220.56000.56000.51000.51000.51007,100
Jul 27, 20220.56000.56000.56000.56000.5600500
Jul 26, 20220.58000.58000.58000.58000.5800-
Jul 25, 20220.55000.61000.55000.58000.58003,777
Jul 22, 20220.50000.58000.50000.58000.580016,700
Jul 21, 20220.50000.50000.50000.50000.50009,500
Jul 20, 20220.47500.61000.47500.60000.600020,833
Jul 19, 20220.56000.56000.41000.51000.510047,600
Jul 18, 20220.65000.65000.53000.58000.580011,000
Jul 15, 20220.59000.65000.58000.58000.580013,500
Jul 14, 20220.55000.55000.55000.55000.55002,100
Jul 13, 20220.60000.60000.60000.60000.60002,555
Jul 12, 20220.60000.60000.60000.60000.60005,200
Jul 11, 20220.60000.60000.60000.60000.6000-
Jul 08, 20220.57000.68000.57000.60000.60004,500
Jul 07, 20220.62000.70000.50000.50000.500043,500
Jul 06, 20220.67000.67000.59000.62000.620022,101
Jul 05, 20220.68000.68000.68000.68000.6800-
Jul 04, 20220.72000.72000.68000.68000.68003,000
Jun 30, 20220.73000.73000.73000.73000.7300-
Jun 29, 20220.67000.75000.67000.73000.730070,200
Jun 28, 20220.65000.74000.65000.68000.680017,520
Jun 27, 20220.70000.70000.62000.62000.620017,000
Jun 24, 20220.68000.70000.62000.70000.700014,400
Jun 23, 20220.70000.70000.68000.68000.68003,500
Jun 22, 20220.70000.70000.68000.70000.70003,555
Jun 21, 20220.72000.73000.70000.70000.70006,090
Jun 20, 20220.67000.80000.65000.79000.790036,785
Jun 17, 20220.77000.77000.68000.71000.71009,785
Jun 16, 20220.54000.75000.53000.75000.750065,270
Jun 15, 20220.55000.55000.55000.55000.5500-
Jun 14, 20220.55000.55000.55000.55000.55004,389
Jun 13, 20220.50000.50000.50000.50000.5000-
Jun 10, 20220.50000.50000.50000.50000.5000-
Jun 09, 20220.52000.53000.44000.50000.500036,832
Jun 08, 20220.52000.52000.52000.52000.5200-
Jun 07, 20220.52000.52000.52000.52000.5200-
Jun 06, 20220.52000.52000.52000.52000.5200-
Jun 03, 20220.47500.53000.47500.52000.520023,000
Jun 02, 20220.47000.49500.42000.49500.495015,139
Jun 01, 20220.50000.50000.50000.50000.5000-
May 31, 20220.48500.57000.48500.50000.500014,694
May 30, 20220.55000.55000.43000.49500.495022,644
May 27, 20220.55000.55000.42500.42500.425015,000
May 26, 20220.58000.60000.57000.60000.600012,500
May 25, 20220.55000.55000.55000.55000.550013,000
May 24, 20220.53000.53000.53000.53000.5300-
May 20, 20220.53000.53000.53000.53000.5300-
May 19, 20220.53000.53000.53000.53000.53001,021
May 18, 20220.55000.55000.55000.55000.5500-
May 17, 20220.60000.60000.55000.55000.550018,388
May 16, 20220.59000.59000.59000.59000.5900-
May 13, 20220.55000.60000.55000.59000.590046,571
May 12, 20220.56000.56000.56000.56000.5600-
May 11, 20220.66000.66000.56000.56000.56007,683
May 10, 20220.75000.75000.67000.67000.67004,554
May 09, 20220.75000.78000.75000.78000.78006,544
May 06, 20220.75000.75000.75000.75000.75004,406
May 05, 20220.68000.74000.68000.74000.74008,020
May 04, 20220.72000.80000.72000.78000.780016,522
May 03, 20220.80000.80000.70000.71000.710011,200
May 02, 20220.78000.78000.77000.77000.77007,163
May 02, 20221:9 Stock Split
Apr 29, 20220.54000.76500.54000.63000.630091,981
Apr 28, 20220.76500.76500.54000.54000.540030,516
Apr 27, 20220.81000.81000.81000.81000.81001,777
Apr 26, 20220.72000.81000.72000.81000.81005,888
Apr 25, 20220.72000.81000.67500.76500.765016,279
Apr 22, 20220.81000.81000.81000.81000.810025,866
Apr 21, 20220.63000.81000.58500.76500.765066,073
Apr 20, 20220.76500.76500.63000.63000.630030,561
Apr 19, 20220.81000.81000.81000.81000.8100-
Apr 18, 20220.81000.81000.81000.81000.8100-
Apr 14, 20220.90001.08000.81000.81000.810010,768
Apr 13, 20220.85500.85500.76500.76500.765017,555
Apr 12, 20220.76500.81000.76500.76500.765027,666
Apr 11, 20220.76500.85500.72000.72000.720049,362
Apr 08, 20220.67500.72000.67500.72000.720019,333
Apr 07, 20220.63000.67500.63000.63000.63007,163
Apr 06, 20220.72000.72000.49500.58500.585036,472
Apr 05, 20220.58500.81000.58500.72000.720089,812
Apr 04, 20220.49500.63000.49500.63000.63008,126
Apr 01, 20220.40500.49500.40500.45000.450035,499
Mar 31, 20220.40500.40500.40500.40500.405014,555
Mar 30, 20220.40500.40500.40500.40500.405014,222
Mar 29, 20220.49500.58500.40500.45000.450072,444
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...