Canada markets closed

Imperial Mining Group Ltd. (IMPNF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0516-0.0040 (-7.19%)
At close: 12:37PM EDT
Time Period:
Sept 23, 2022 - Sept 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 22, 20230.05620.05620.05160.05160.051620,600
Sept 21, 20230.05560.05560.05560.05560.05561,000
Sept 20, 20230.05990.05990.05990.05990.0599-
Sept 19, 20230.05890.05990.05890.05990.05991,200
Sept 18, 20230.06770.06770.06770.06770.0677-
Sept 15, 20230.06770.06770.06770.06770.0677-
Sept 14, 20230.06770.06770.06770.06770.0677-
Sept 13, 20230.06770.06770.06770.06770.0677-
Sept 12, 20230.06770.06770.06770.06770.0677-
Sept 11, 20230.06770.06770.06770.06770.0677-
Sept 08, 20230.06770.06770.06770.06770.0677-
Sept 07, 20230.06710.06770.06710.06770.06775,800
Sept 06, 20230.06740.06740.06740.06740.0674-
Sept 05, 20230.06990.06990.06740.06740.06747,500
Sept 01, 20230.07020.07020.07020.07020.0702-
Aug 31, 20230.07020.07020.07020.07020.07022,000
Aug 30, 20230.06700.06700.06700.06700.0670-
Aug 29, 20230.06700.06700.06700.06700.067010,000
Aug 28, 20230.06890.06890.06890.06890.0689-
Aug 25, 20230.06890.06890.06890.06890.0689-
Aug 24, 20230.06890.06890.06890.06890.06896,400
Aug 23, 20230.07030.07030.07030.07030.0703-
Aug 22, 20230.07030.07030.07030.07030.0703-
Aug 21, 20230.08000.08000.07030.07030.070310,100
Aug 18, 20230.08250.08250.08250.08250.0825120,000
Aug 17, 20230.07450.07450.07450.07450.0745-
Aug 16, 20230.07450.07450.07450.07450.0745-
Aug 15, 20230.07110.07450.07110.07450.074596,900
Aug 14, 20230.07250.07550.07250.07550.075585,300
Aug 11, 20230.07340.07340.07340.07340.0734-
Aug 10, 20230.07280.07340.07280.07340.07343,200
Aug 09, 20230.06820.07100.06820.07100.071018,000
Aug 08, 20230.07190.07190.07040.07100.071012,000
Aug 07, 20230.07150.07150.07150.07150.07151,000
Aug 04, 20230.07520.07520.07230.07230.072314,800
Aug 03, 20230.06720.07530.06700.07530.075316,500
Aug 02, 20230.07080.07200.06630.06630.0663119,000
Aug 01, 20230.06730.06730.06730.06730.0673300
Jul 31, 20230.06390.06390.06390.06390.0639-
Jul 28, 20230.06390.06850.06390.06390.06395,200
Jul 27, 20230.06440.06440.06000.06000.0600136,000
Jul 26, 20230.06920.06920.06920.06920.0692-
Jul 25, 20230.06920.06920.06920.06920.0692-
Jul 24, 20230.06900.06920.06900.06920.069215,000
Jul 21, 20230.07630.07630.07630.07630.07632,000
Jul 20, 20230.07300.07300.07300.07300.073030,000
Jul 19, 20230.07420.07420.07420.07420.0742-
Jul 18, 20230.07420.07420.07420.07420.0742-
Jul 17, 20230.07420.07420.07420.07420.074230,000
Jul 14, 20230.07590.08500.07460.08260.0826546,014
Jul 13, 20230.06920.06920.06430.06430.064342,300
Jul 12, 20230.06310.06310.06310.06310.063124,000
Jul 11, 20230.06400.06400.06400.06400.064014,000
Jul 10, 20230.05530.05530.05530.05530.0553-
Jul 07, 20230.05530.05530.05530.05530.0553-
Jul 06, 20230.05530.05530.05530.05530.055350,000
Jul 05, 20230.05660.05660.05660.05660.05665,200
Jul 03, 20230.05160.05160.05160.05160.0516-
Jun 30, 20230.05160.05160.05160.05160.0516-
Jun 29, 20230.05160.05160.05160.05160.0516-
Jun 28, 20230.05160.05160.05160.05160.0516-
Jun 27, 20230.05160.05160.05160.05160.0516-
Jun 26, 20230.05160.05160.05160.05160.0516-
Jun 23, 20230.04900.05160.04900.05160.0516125,001
Jun 22, 20230.05600.05600.05600.05600.0560-
Jun 21, 20230.05600.05600.05600.05600.0560-
Jun 20, 20230.05600.05600.05600.05600.056050,000
Jun 16, 20230.05550.05550.05550.05550.055550,000
Jun 15, 20230.05500.05500.05500.05500.0550-
Jun 14, 20230.05500.05500.05500.05500.0550-
Jun 13, 20230.05500.05500.05500.05500.0550-
Jun 12, 20230.05500.05500.05500.05500.0550-
Jun 09, 20230.05500.05500.05500.05500.0550-
Jun 08, 20230.05500.05500.05500.05500.0550-
Jun 07, 20230.05500.05500.05500.05500.0550-
Jun 06, 20230.05550.05550.05500.05500.055042,800
Jun 05, 20230.05750.05750.05750.05750.0575-
Jun 02, 20230.05750.05750.05750.05750.0575-
Jun 01, 20230.05750.05750.05750.05750.0575-
May 31, 20230.05750.05750.05750.05750.0575-
May 30, 20230.05750.05750.05750.05750.057514,200
May 26, 20230.05750.05750.05750.05750.0575-
May 25, 20230.05750.05750.05750.05750.057521,000
May 24, 20230.05970.05970.05970.05970.0597-
May 23, 20230.05970.05970.05970.05970.059770,000
May 22, 20230.05870.05870.05870.05870.0587-
May 19, 20230.05870.05870.05870.05870.0587-
May 18, 20230.05890.05890.05870.05870.05871,100
May 17, 20230.05750.05750.05750.05750.05752,000
May 16, 20230.06000.06000.06000.06000.0600-
May 15, 20230.06000.06000.06000.06000.0600-
May 12, 20230.05930.06000.05930.06000.060046,000
May 11, 20230.06100.06100.06100.06100.0610-
May 10, 20230.06100.06100.06100.06100.0610-
May 09, 20230.06100.06100.06100.06100.0610-
May 08, 20230.06100.06100.06100.06100.061020,000
May 05, 20230.06310.06520.06260.06260.062628,215
May 04, 20230.06010.06010.06010.06010.0601-
May 03, 20230.06010.06010.06010.06010.0601-
May 02, 20230.06010.06010.06010.06010.0601-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...