Canada markets open in 9 hours 19 minutes

Imperial Mining Group Ltd. (IMPNF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0584-0.0045 (-7.15%)
At close: 03:38PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20220.06300.06300.05840.05840.0584217,863
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-
May 02, 20220.09500.10120.09310.10120.1012110,110
Apr 29, 20220.09750.09750.09750.09750.09752,000
Apr 28, 20220.09350.09350.08980.09200.092062,000
Apr 27, 20220.09350.09380.09350.09380.093842,500
Apr 26, 20220.08800.08800.08800.08800.0880-
Apr 25, 20220.08620.09000.08430.08800.088082,300
Apr 22, 20220.09420.09420.08650.08650.086577,000
Apr 21, 20220.10190.10190.08700.08920.0892140,200
Apr 20, 20220.09920.09920.09600.09600.096022,948
Apr 19, 20220.09500.09910.09500.09910.099131,500
Apr 18, 20220.10100.10100.09680.09680.096856,000
Apr 14, 20220.09930.10070.09540.09540.0954122,900
Apr 13, 20220.10080.10690.09950.09950.099578,900
Apr 12, 20220.09920.10320.09910.10130.1013109,500
Apr 11, 20220.10070.10070.10070.10070.10071,000
Apr 08, 20220.09520.10320.09520.10320.1032248,425
Apr 07, 20220.10400.10400.09400.10000.1000182,500
Apr 06, 20220.11200.11210.10760.10770.1077116,500
Apr 05, 20220.11470.11700.11470.11700.117024,444
Apr 04, 20220.12200.12500.11730.11730.117323,000
Apr 01, 20220.11220.11220.11220.11220.11221,000
Mar 31, 20220.10880.10880.10690.10690.106911,000
Mar 30, 20220.10710.10810.10710.10810.10816,050
Mar 29, 20220.09990.10490.09990.10410.1041100,285
Mar 28, 20220.11000.11000.10000.10000.100047,500
Mar 25, 20220.11060.11360.10830.10830.108356,500
Mar 24, 20220.11940.11940.11500.11500.115011,020
Mar 23, 20220.12700.12700.11200.11700.117053,559
Mar 22, 20220.11970.11970.11200.11530.1153132,100
Mar 21, 20220.11760.12090.11760.12060.120610,300
Mar 18, 20220.11370.11370.11370.11370.113728,000
Mar 17, 20220.12600.12740.12320.12740.127435,000
Mar 16, 20220.12570.12730.12570.12730.1273385
Mar 15, 20220.12390.12610.12000.12610.126129,000
Mar 14, 20220.12600.12600.12600.12600.1260-
Mar 11, 20220.12620.12620.12600.12600.12606,450
Mar 10, 20220.12220.12220.12220.12220.12221,000
Mar 09, 20220.12590.12590.12590.12590.12591,000
Mar 08, 20220.10930.11710.10790.11710.117133,000
Mar 07, 20220.10770.10770.10770.10770.10772,000
Mar 04, 20220.10970.10970.10970.10970.10972,001
Mar 03, 20220.11860.11860.11570.11570.11572,206
Mar 02, 20220.11590.11590.11360.11360.113651,000
Mar 01, 20220.12300.12300.12270.12270.12273,200
Feb 28, 20220.11770.12700.11770.12700.12708,050
Feb 25, 20220.11800.11800.11800.11800.118010,000
Feb 24, 20220.11100.11100.11100.11100.11104,500
Feb 23, 20220.12000.12000.12000.12000.1200-
Feb 22, 20220.12000.12000.12000.12000.12001,000
Feb 18, 20220.11460.11460.11100.11100.111012,500
Feb 17, 20220.11520.11520.11520.11520.1152-
Feb 16, 20220.11520.11520.11520.11520.1152-
Feb 15, 20220.11000.11520.11000.11520.115237,000
Feb 14, 20220.11720.11720.10990.10990.109910,500
Feb 11, 20220.11700.11700.10940.10940.109410,190
Feb 10, 20220.11910.11910.11910.11910.1191-
Feb 09, 20220.11910.11910.11910.11910.1191-
Feb 08, 20220.12310.12310.11910.11910.11917,500
Feb 07, 20220.11960.11960.11960.11960.1196-
Feb 04, 20220.11770.11960.11770.11960.119630,000
Feb 03, 20220.11000.11000.11000.11000.110039,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...