Canada Markets closed

iMetal Resources Inc. (IMR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0350-0.0050 (-12.50%)
At close: 3:20PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 11, 20200.05000.05000.04000.04000.0400670,700
Aug. 10, 20200.05000.05000.04000.04000.0400536,300
Aug. 07, 20200.04000.05000.04000.05000.05001,292,800
Aug. 06, 20200.04000.05000.04000.04000.0400698,800
Aug. 05, 20200.04000.04000.04000.04000.040035,000
Aug. 04, 20200.04000.04000.04000.04000.0400181,000
Jul. 31, 20200.04000.04000.04000.04000.040082,000
Jul. 30, 20200.04000.04000.04000.04000.0400275,000
Jul. 29, 20200.04000.05000.04000.04000.0400852,900
Jul. 28, 20200.04000.05000.04000.05000.05001,631,000
Jul. 27, 20200.04000.04000.04000.04000.04002,115,400
Jul. 24, 20200.03000.04000.03000.04000.040047,700
Jul. 23, 20200.03000.04000.03000.04000.0400113,400
Jul. 22, 20200.04000.04000.04000.04000.040012,500
Jul. 21, 20200.03000.04000.03000.04000.0400174,000
Jul. 20, 20200.04000.04000.03000.03000.0300416,100
Jul. 17, 20200.03000.03000.03000.03000.0300997,600
Jul. 16, 20200.03000.04000.03000.04000.0400160,000
Jul. 15, 20200.04000.04000.03000.04000.0400121,000
Jul. 14, 20200.03000.04000.03000.03000.030054,000
Jul. 13, 20200.03000.04000.03000.03000.0300608,000
Jul. 10, 20200.04000.04000.03000.03000.0300277,000
Jul. 09, 20200.04000.04000.03000.04000.0400406,400
Jul. 08, 20200.03000.04000.03000.04000.040060,000
Jul. 07, 20200.03000.04000.03000.03000.0300410,500
Jul. 06, 20200.03000.04000.03000.03000.03002,511,400
Jul. 03, 20200.03000.04000.03000.03000.03001,682,500
Jul. 02, 20200.03000.03000.03000.03000.03002,830,500
Jun. 30, 20200.03000.03000.03000.03000.030014,000
Jun. 29, 20200.03000.03000.03000.03000.0300609,700
Jun. 26, 20200.03000.03000.03000.03000.0300352,200
Jun. 25, 20200.03000.03000.03000.03000.0300195,600
Jun. 24, 20200.03000.03000.03000.03000.0300180,000
Jun. 23, 20200.03000.03000.03000.03000.0300387,000
Jun. 22, 20200.03000.03000.03000.03000.030015,000
Jun. 19, 20200.03000.03000.03000.03000.030042,500
Jun. 18, 20200.03000.03000.03000.03000.0300150,400
Jun. 17, 20200.03000.03000.03000.03000.0300385,000
Jun. 16, 20200.03000.03000.03000.03000.0300815,000
Jun. 15, 20200.02000.03000.02000.03000.03001,512,000
Jun. 12, 20200.03000.03000.03000.03000.030084,000
Jun. 11, 20200.03000.03000.02000.03000.03003,534,000
Jun. 10, 20200.03000.03000.02000.03000.03001,963,600
Jun. 09, 20200.03000.03000.03000.03000.0300605,600
Jun. 08, 20200.03000.03000.03000.03000.0300591,600
Jun. 05, 20200.03000.03000.03000.03000.03001,167,500
Jun. 04, 20200.03000.03000.03000.03000.03001,052,000
Jun. 03, 20200.03000.03000.03000.03000.0300271,100
Jun. 02, 20200.03000.04000.03000.04000.0400335,000
Jun. 01, 20200.03000.04000.03000.03000.0300918,600
May 29, 20200.03000.03000.03000.03000.0300182,000
May 28, 20200.03000.03000.03000.03000.0300273,800
May 27, 20200.04000.04000.03000.03000.0300752,900
May 26, 20200.04000.05000.04000.04000.04001,187,600
May 25, 20200.03000.05000.03000.04000.04005,913,500
May 22, 20200.02000.03000.02000.02000.0200196,200
May 21, 20200.02000.02000.02000.02000.020073,500
May 20, 20200.02000.02000.02000.02000.02001,369,500
May 19, 20200.03000.03000.03000.03000.030018,500
May 15, 20200.03000.03000.02000.02000.020060,000
May 14, 20200.02000.02000.02000.02000.0200177,000
May 13, 20200.02000.02000.02000.02000.0200241,000
May 12, 20200.02000.02000.02000.02000.020074,600
May 11, 20200.03000.03000.02000.02000.0200870,000
May 08, 20200.02000.03000.02000.03000.0300644,000
May 07, 20200.03000.03000.02000.02000.0200348,200
May 06, 20200.03000.03000.03000.03000.0300-
May 05, 20200.03000.03000.03000.03000.03004,000
May 04, 20200.02000.02000.02000.02000.0200191,000
May 01, 20200.02000.02000.02000.02000.020083,000
Apr. 30, 20200.02000.02000.02000.02000.0200199,300
Apr. 29, 20200.02000.02000.02000.02000.020049,000
Apr. 28, 20200.02000.02000.02000.02000.02002,000
Apr. 27, 20200.02000.02000.02000.02000.0200721,000
Apr. 24, 20200.03000.03000.03000.03000.0300-
Apr. 23, 20200.03000.03000.03000.03000.030023,000
Apr. 22, 20200.03000.03000.02000.02000.0200488,100
Apr. 21, 20200.02000.02000.02000.02000.02001,230,200
Apr. 20, 20200.03000.04000.03000.03000.0300771,000
Apr. 17, 20200.03000.03000.03000.03000.0300196,000
Apr. 16, 20200.04000.04000.03000.03000.0300147,400
Apr. 15, 20200.04000.04000.03000.03000.0300284,800
Apr. 14, 20200.04000.04000.03000.04000.040049,000
Apr. 13, 20200.03000.03000.03000.03000.0300137,000
Apr. 09, 20200.03000.03000.03000.03000.0300377,000
Apr. 08, 20200.03000.03000.03000.03000.030020,000
Apr. 07, 20200.03000.03000.03000.03000.0300143,200
Apr. 06, 20200.03000.03000.03000.03000.0300431,900
Apr. 03, 20200.03000.03000.03000.03000.0300-
Apr. 02, 20200.03000.03000.03000.03000.030013,000
Apr. 01, 20200.03000.03000.03000.03000.0300-
Mar. 31, 20200.03000.03000.03000.03000.03001,000
Mar. 30, 20200.03000.03000.03000.03000.030030,000
Mar. 27, 20200.03000.03000.03000.03000.030096,100
Mar. 26, 20200.03000.03000.03000.03000.0300192,300
Mar. 25, 20200.03000.03000.03000.03000.030093,400
Mar. 24, 20200.03000.03000.03000.03000.03001,004,200
Mar. 23, 20200.02000.02000.02000.02000.0200370,500
Mar. 20, 20200.03000.03000.02000.03000.0300766,000
Mar. 19, 20200.03000.03000.02000.03000.0300604,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...