Canada markets closed

Imperial Mining Group Ltd. (IMPNF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0597+0.0010 (+1.67%)
At close: 03:06PM EST
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20230.06060.06060.05800.05970.059739,000
Feb 02, 20230.06120.06120.05870.05870.058731,200
Feb 01, 20230.05500.06010.05500.06010.0601101,200
Jan 31, 20230.05800.05800.05800.05800.058050,000
Jan 30, 20230.06000.06000.06000.06000.0600150,000
Jan 27, 20230.06770.06770.06100.06100.061018,158
Jan 26, 20230.06150.06150.06150.06150.0615-
Jan 25, 20230.06000.06150.06000.06150.061511,000
Jan 24, 20230.07600.07600.06370.06370.0637152,300
Jan 23, 20230.06440.06440.06000.06360.0636182,080
Jan 20, 20230.06450.06450.06450.06450.06455,000
Jan 19, 20230.06550.06550.06550.06550.0655-
Jan 18, 20230.06720.06720.06550.06550.06555,000
Jan 17, 20230.06790.06790.06790.06790.067910,000
Jan 13, 20230.07290.07290.07290.07290.072919,480
Jan 12, 20230.07970.08240.07450.07700.0770768,821
Jan 11, 20230.06970.07450.06970.07450.074532,300
Jan 10, 20230.07990.07990.07130.07310.073158,700
Jan 09, 20230.07110.07110.06620.06620.066234,000
Jan 06, 20230.07000.07000.07000.07000.0700-
Jan 05, 20230.07000.07010.06520.07000.0700213,385
Jan 04, 20230.07000.07000.07000.07000.0700-
Jan 03, 20230.07000.07000.07000.07000.0700-
Dec 30, 20220.07000.07000.07000.07000.07009,500
Dec 29, 20220.07500.07500.07500.07500.0750-
Dec 28, 20220.07500.07500.07500.07500.0750-
Dec 27, 20220.08000.08000.07500.07500.075013,500
Dec 23, 20220.06340.06340.06340.06340.0634-
Dec 22, 20220.06340.06340.06340.06340.063416,100
Dec 21, 20220.06440.06440.06440.06440.0644-
Dec 20, 20220.06670.06670.06440.06440.06444,590
Dec 19, 20220.06510.06510.06510.06510.0651-
Dec 16, 20220.06510.06510.06510.06510.0651-
Dec 15, 20220.06510.06510.06510.06510.065150,000
Dec 14, 20220.07100.07100.06870.06870.068717,777
Dec 13, 20220.07210.07210.07210.07210.072111,500
Dec 12, 20220.06850.06850.06850.06850.0685-
Dec 09, 20220.06850.06850.06850.06850.0685-
Dec 08, 20220.06850.06850.06850.06850.06853,000
Dec 07, 20220.06800.06800.06800.06800.0680-
Dec 06, 20220.06800.06800.06800.06800.0680-
Dec 05, 20220.06800.06800.06800.06800.0680-
Dec 02, 20220.06800.06800.06800.06800.0680-
Dec 01, 20220.06800.06800.06800.06800.0680-
Nov 30, 20220.06530.06800.06530.06800.068014,000
Nov 29, 20220.07450.07450.06870.06870.068797,250
Nov 28, 20220.07080.07080.06460.06620.0662409,750
Nov 25, 20220.06000.06000.06000.06000.06002,000
Nov 23, 20220.06040.06040.06040.06040.0604-
Nov 22, 20220.06030.06040.06030.06040.060440,000
Nov 21, 20220.05950.05950.05950.05950.0595-
Nov 18, 20220.06400.06400.05950.05950.059520,500
Nov 17, 20220.06050.06050.06050.06050.0605-
Nov 16, 20220.06050.06050.06050.06050.060551,000
Nov 15, 20220.05670.06090.05670.06090.0609136,002
Nov 14, 20220.06500.06500.06500.06500.065043,000
Nov 11, 20220.06420.06700.06010.06700.067044,001
Nov 10, 20220.06000.06000.06000.06000.0600-
Nov 09, 20220.06000.06000.06000.06000.0600-
Nov 08, 20220.06410.06410.06000.06000.060061,000
Nov 07, 20220.06300.06400.06190.06190.0619150,200
Nov 04, 20220.06300.06310.06290.06290.0629155,500
Nov 03, 20220.06300.06300.06300.06300.0630-
Nov 02, 20220.06300.06300.06300.06300.0630-
Nov 01, 20220.06300.06300.06300.06300.0630-
Oct 31, 20220.06040.06310.05670.06300.063029,000
Oct 28, 20220.07420.07420.07420.07420.074233,343
Oct 27, 20220.07000.07000.07000.07000.070011,000
Oct 26, 20220.06190.06190.06190.06190.061925,000
Oct 25, 20220.06000.06000.06000.06000.0600-
Oct 24, 20220.06000.06000.06000.06000.0600-
Oct 21, 20220.05900.06000.05900.06000.060062,250
Oct 20, 20220.05870.05870.05870.05870.0587-
Oct 19, 20220.05870.05870.05870.05870.0587-
Oct 18, 20220.06300.06300.05290.05870.058750,000
Oct 17, 20220.05580.05580.05570.05570.055727,000
Oct 14, 20220.05270.05270.05270.05270.0527-
Oct 13, 20220.05270.05270.05270.05270.0527-
Oct 12, 20220.05930.05930.05270.05270.052715,000
Oct 11, 20220.04970.05270.04710.04710.0471241,631
Oct 10, 20220.04200.04200.04200.04200.042020,000
Oct 07, 20220.05090.05660.05090.05540.055461,862
Oct 06, 20220.04240.05570.04240.05570.055716,000
Oct 05, 20220.04500.04870.04500.04680.0468141,500
Oct 04, 20220.04990.04990.04990.04990.04997,500
Oct 03, 20220.05610.05610.05160.05160.051613,500
Sept 30, 20220.05110.05460.05110.05460.054610,000
Sept 29, 20220.04790.04850.04790.04850.048528,500
Sept 28, 20220.04010.04010.04010.04010.0401-
Sept 27, 20220.04500.04500.04010.04010.040193,000
Sept 26, 20220.04060.04060.03920.03930.039331,459
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...