iMetal Resources Inc. (IMR.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3500

-0.0500

(-12.50%)

At close: 03:28PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.3550	0.3550	0.3500	0.3500	0.3500	7,000
May 02, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
May 01, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 30, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 29, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 26, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	6,500
Apr 25, 2024	0.4900	0.5100	0.4900	0.5100	0.5100	19,400
Apr 24, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Apr 23, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Apr 22, 2024	0.3800	0.3800	0.3300	0.3300	0.3300	24,600
Apr 19, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Apr 18, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Apr 17, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	1,600
Apr 16, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	2,200
Apr 15, 2024	0.5000	0.5200	0.5000	0.5200	0.5200	11,200
Apr 12, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 11, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 10, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 09, 2024	0.5200	0.5200	0.4000	0.4000	0.4000	2,200
Apr 08, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Apr 05, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Apr 04, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	600
Apr 03, 2024	0.4300	0.5900	0.4300	0.5900	0.5900	5,000
Apr 02, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	500
Apr 01, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Mar 28, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Mar 27, 2024	0.3600	0.3700	0.3600	0.3600	0.3600	7,800
Mar 26, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	500
Mar 25, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Mar 22, 2024	0.4700	0.4700	0.4500	0.4500	0.4500	1,000
Mar 21, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 20, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 19, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 18, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	100
Mar 15, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 14, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	500
Mar 13, 2024	0.5500	0.5500	0.4000	0.4000	0.4000	2,500
Mar 12, 2024	0.5100	0.5100	0.4100	0.5000	0.5000	19,000
Mar 11, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	300
Mar 08, 2024	0.4700	0.4800	0.4000	0.4000	0.4000	16,800
Mar 07, 2024	0.6800	0.6800	0.3500	0.3500	0.3500	26,000
Mar 06, 2024	0.3500	0.7000	0.3500	0.6000	0.6000	2,100
Mar 05, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 04, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	5,700
Mar 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 01, 2024	1:10 Stock Split
Feb 29, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,020
Feb 28, 2024	0.2000	0.3000	0.2000	0.3000	0.3000	12,600
Feb 27, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	12,500
Feb 26, 2024	0.3000	0.3000	0.2000	0.3000	0.3000	45,400
Feb 23, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	40,430
Feb 22, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	22,500
Feb 21, 2024	0.4000	0.4000	0.3000	0.3000	0.3000	1,980
Feb 20, 2024	0.4000	0.4000	0.3000	0.4000	0.4000	38,340
Feb 16, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	32,600
Feb 15, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	39,400
Feb 14, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	4,000
Feb 13, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Feb 12, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	6,050
Feb 09, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,090
Feb 08, 2024	0.4000	0.5000	0.4000	0.4000	0.4000	1,810
Feb 07, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Feb 06, 2024	0.4000	0.5000	0.4000	0.5000	0.5000	15,200
Feb 05, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Feb 02, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	7,050
Feb 01, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,900
Jan 31, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 30, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	6,000
Jan 29, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	9,000
Jan 26, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	39,060
Jan 25, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	24,650
Jan 24, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	22,460
Jan 23, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	3,000
Jan 22, 2024	0.6000	0.6000	0.5000	0.5000	0.5000	35,600
Jan 19, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	8,970
Jan 18, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	3,690
Jan 17, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 16, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	4,600
Jan 15, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	1,000
Jan 12, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	2,600
Jan 11, 2024	0.6000	0.6000	0.5000	0.6000	0.6000	12,120
Jan 10, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	9,700
Jan 09, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	1,060
Jan 08, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	1,900
Jan 05, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jan 04, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	440
Jan 03, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jan 02, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Dec 29, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	-
Dec 28, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	100
Dec 27, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	100
Dec 22, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	2,000
Dec 21, 2023	0.7000	0.8000	0.7000	0.8000	0.8000	2,660
Dec 20, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	3,130
Dec 19, 2023	0.7000	0.8000	0.7000	0.8000	0.8000	2,500
Dec 18, 2023	0.7000	0.7000	0.6000	0.7000	0.7000	7,600
Dec 15, 2023	0.7000	0.7000	0.7000	0.7000	0.7000	4,110
Dec 14, 2023	0.7000	0.7000	0.7000	0.7000	0.7000	1,800
Dec 13, 2023	0.7000	0.7000	0.7000	0.7000	0.7000	9,100
Dec 12, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD85,785.48+4,134.28(+5.06%)

iMetal Resources Inc. (IMR.V)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
85,785.48
+4,134.28(+5.06%)