Canada markets closed

Imperial Mining Group Ltd. (IMPNF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0479+0.0041 (+9.36%)
At close: 11:51AM EDT
Time Period:
Sept 24, 2021 - Sept 24, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 20220.04800.04800.04790.04790.047965,500
Sept 22, 20220.04380.04380.04380.04380.0438-
Sept 21, 20220.04770.04770.04380.04380.0438400,000
Sept 20, 20220.05130.05680.04820.05680.0568119,200
Sept 19, 20220.05160.05160.05160.05160.051632,000
Sept 16, 20220.04790.05380.04450.04790.0479353,700
Sept 15, 20220.05000.05000.05000.05000.050093,000
Sept 14, 20220.04830.04830.04820.04820.0482300,000
Sept 13, 20220.05150.05300.04830.04830.0483935,000
Sept 12, 20220.05000.05000.04820.05000.050055,000
Sept 09, 20220.04660.04670.04330.04670.046751,600
Sept 08, 20220.04650.04670.04370.04670.046783,800
Sept 07, 20220.04500.04500.03770.04190.04191,127,500
Sept 06, 20220.04850.05100.04500.05100.051046,000
Sept 02, 20220.04900.05000.04900.05000.050048,475
Sept 01, 20220.05000.05000.04910.04910.049180,725
Aug 31, 20220.05000.05000.04470.04470.04478,169
Aug 30, 20220.05040.05040.04810.04970.049743,000
Aug 29, 20220.05400.05400.05000.05000.050020,500
Aug 26, 20220.05150.05150.05080.05080.050822,000
Aug 25, 20220.05440.05440.05440.05440.054450,000
Aug 24, 20220.05000.05200.05000.05040.0504119,500
Aug 23, 20220.05480.06000.05400.05400.054027,000
Aug 22, 20220.05180.05180.05180.05180.0518-
Aug 19, 20220.05180.05180.05180.05180.0518-
Aug 18, 20220.05500.05500.05140.05180.0518222,868
Aug 17, 20220.05580.05580.05140.05140.051411,650
Aug 16, 20220.06120.06260.06120.06260.062632,100
Aug 15, 20220.05920.06260.05780.05880.058850,000
Aug 12, 20220.06500.06500.05800.05800.058033,090
Aug 11, 20220.06000.07220.06000.06600.0660320,000
Aug 10, 20220.05870.05870.05480.05480.054832,000
Aug 09, 20220.06300.06300.05830.05830.0583199,500
Aug 08, 20220.06300.06300.06200.06200.062066,000
Aug 05, 20220.06190.06190.05810.05810.0581253,000
Aug 04, 20220.06330.06330.05950.06000.060038,285
Aug 03, 20220.06220.06220.05680.05680.0568211,500
Aug 02, 20220.06280.06280.06280.06280.062830,950
Aug 01, 20220.06250.06250.06100.06100.061032,500
Jul 29, 20220.05890.05890.05380.05580.0558102,500
Jul 28, 20220.05470.05500.05470.05500.055060,000
Jul 27, 20220.05350.05920.05160.05920.0592545,000
Jul 26, 20220.05000.05120.04670.04780.0478567,900
Jul 25, 20220.05680.05730.05500.05500.055040,010
Jul 22, 20220.06000.06000.06000.06000.0600-
Jul 21, 20220.05950.06000.05950.06000.060077,000
Jul 20, 20220.05940.06300.05940.05950.0595160,583
Jul 19, 20220.06650.06650.06650.06650.066540,000
Jul 18, 20220.05090.06690.05090.06280.0628361,190
Jul 15, 20220.05820.06200.05820.06190.061995,200
Jul 14, 20220.05780.05780.05780.05780.05787,000
Jul 13, 20220.05750.05860.05520.05530.0553192,721
Jul 12, 20220.05440.05440.05310.05310.053130,000
Jul 11, 20220.05960.06020.05930.05930.059351,000
Jul 08, 20220.06270.06280.06270.06280.0628161,000
Jul 07, 20220.05500.05930.05500.05900.0590187,000
Jul 06, 20220.05380.05480.04940.05480.0548457,500
Jul 05, 20220.05560.05760.05380.05600.0560119,500
Jul 01, 20220.04920.04920.04920.04920.04921,966
Jun 30, 20220.05590.05590.05590.05590.055910,500
Jun 29, 20220.05810.05810.05800.05800.05807,500
Jun 28, 20220.06300.06300.05840.05840.0584234,863
Jun 27, 20220.05920.06290.05670.06290.0629161,966
Jun 24, 20220.06570.06570.06570.06570.0657125
Jun 23, 20220.06160.06160.06010.06160.061644,000
Jun 22, 20220.06210.06210.05640.06030.0603182,500
Jun 21, 20220.06500.06500.06370.06480.064840,000
Jun 17, 20220.07800.07800.06360.06360.063658,500
Jun 16, 20220.07080.07080.06970.06970.06972,620
Jun 15, 20220.08590.08590.07600.07600.076057,900
Jun 14, 20220.08050.08680.08050.08120.081266,050
Jun 13, 20220.09010.09010.08040.08040.080449,100
Jun 10, 20220.07430.07810.07290.07600.076044,500
Jun 09, 20220.06990.07100.06490.07100.071073,000
Jun 08, 20220.06780.06780.06380.06770.067743,500
Jun 07, 20220.07000.07150.07000.07000.070046,000
Jun 06, 20220.06760.06760.06760.06760.0676-
Jun 03, 20220.06770.07170.06350.06760.0676464,000
Jun 02, 20220.07120.07150.07120.07150.071520,000
Jun 01, 20220.07510.07910.07510.07900.079096,721
May 31, 20220.07500.07500.07500.07500.07508,000
May 27, 20220.06000.06350.06000.06350.063520,000
May 26, 20220.06440.06770.06000.06000.060068,590
May 25, 20220.06760.06760.06760.06760.06765,000
May 24, 20220.07030.07030.07030.07030.070310,000
May 23, 20220.06660.06660.06570.06570.065715,910
May 20, 20220.07910.07910.06630.06630.066374,400
May 19, 20220.07420.07420.07420.07420.074210,000
May 18, 20220.07800.07800.07800.07800.078010,400
May 17, 20220.08070.08070.08070.08070.0807-
May 16, 20220.08070.08070.08070.08070.0807-
May 13, 20220.08300.08300.08070.08070.080724,500
May 12, 20220.08220.08220.08220.08220.0822400
May 11, 20220.07720.07720.07720.07720.0772900
May 10, 20220.07710.07710.07710.07710.0771-
May 09, 20220.08900.08900.07710.07710.077138,100
May 06, 20220.08560.08560.08560.08560.0856250
May 05, 20220.09740.09740.09740.09740.0974-
May 04, 20220.09750.09840.09740.09740.097422,200
May 03, 20220.10120.10120.10120.10120.1012-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...