Canada Markets close in 5 hrs 41 mins

iMetal Resources Inc. (IMR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.18500.0000 (0.00%)
As of 03:17PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 20220.19000.19000.19000.19000.190036,200
Jan. 20, 20220.20000.20000.20000.20000.2000-
Jan. 19, 20220.20000.20000.20000.20000.200011,400
Jan. 18, 20220.17000.19000.17000.19000.190014,000
Jan. 17, 20220.19000.19000.19000.19000.19002,100
Jan. 14, 20220.20000.20000.19000.19000.19003,000
Jan. 14, 20221:5 Stock Split
Jan. 13, 20220.15000.20000.15000.15000.150080,900
Jan. 12, 20220.20000.20000.15000.20000.2000181,020
Jan. 11, 20220.20000.20000.20000.20000.20002,360
Jan. 10, 20220.20000.20000.20000.20000.200022,600
Jan. 07, 20220.25000.25000.25000.25000.2500-
Jan. 06, 20220.25000.25000.25000.25000.25002,620
Jan. 05, 20220.25000.25000.25000.25000.250027,200
Jan. 04, 20220.20000.25000.20000.25000.250027,160
Dec. 31, 20210.20000.20000.20000.20000.20002,140
Dec. 30, 20210.20000.25000.20000.25000.250036,700
Dec. 29, 20210.25000.25000.25000.25000.250024,000
Dec. 24, 20210.05000.05000.05000.05000.0500-
Dec. 23, 20210.25000.25000.25000.25000.250023,900
Dec. 22, 20210.25000.25000.25000.25000.2500800
Dec. 21, 20210.20000.20000.20000.20000.200050,120
Dec. 20, 20210.20000.25000.20000.20000.20006,600
Dec. 17, 20210.20000.20000.20000.20000.2000-
Dec. 16, 20210.20000.20000.20000.20000.2000800
Dec. 15, 20210.20000.20000.20000.20000.2000200
Dec. 14, 20210.20000.20000.20000.20000.200051,380
Dec. 13, 20210.20000.20000.20000.20000.200046,160
Dec. 10, 20210.20000.25000.20000.25000.250020,200
Dec. 09, 20210.25000.25000.25000.25000.250030,800
Dec. 08, 20210.25000.25000.25000.25000.250030,240
Dec. 07, 20210.25000.25000.25000.25000.250056,400
Dec. 06, 20210.25000.25000.25000.25000.25004,720
Dec. 03, 20210.25000.25000.25000.25000.250023,000
Dec. 02, 20210.25000.25000.25000.25000.25001,260
Dec. 01, 20210.30000.30000.30000.30000.3000-
Nov. 30, 20210.25000.30000.25000.30000.30001,600
Nov. 29, 20210.30000.30000.30000.30000.30005,020
Nov. 26, 20210.30000.30000.30000.30000.30006,000
Nov. 25, 20210.30000.30000.30000.30000.30003,440
Nov. 24, 20210.25000.25000.25000.25000.2500400
Nov. 23, 20210.25000.25000.25000.25000.2500-
Nov. 22, 20210.30000.30000.25000.25000.25008,600
Nov. 19, 20210.30000.30000.30000.30000.3000-
Nov. 18, 20210.30000.30000.30000.30000.30003,200
Nov. 17, 20210.30000.30000.30000.30000.3000-
Nov. 16, 20210.25000.30000.25000.30000.300014,500
Nov. 15, 20210.30000.30000.30000.30000.300017,400
Nov. 12, 20210.30000.30000.25000.25000.25008,000
Nov. 11, 20210.25000.25000.25000.25000.25002,000
Nov. 10, 20210.25000.30000.25000.30000.30007,000
Nov. 09, 20210.25000.25000.25000.25000.25002,360
Nov. 08, 20210.30000.30000.30000.30000.30004,000
Nov. 05, 20210.25000.25000.25000.25000.250016,500
Nov. 04, 20210.25000.25000.25000.25000.25004,280
Nov. 03, 20210.25000.25000.25000.25000.250017,200
Nov. 02, 20210.30000.30000.30000.30000.300033,600
Nov. 01, 20210.30000.30000.25000.30000.300023,600
Oct. 29, 20210.30000.30000.25000.25000.250014,900
Oct. 28, 20210.30000.30000.30000.30000.3000-
Oct. 27, 20210.30000.30000.30000.30000.3000200
Oct. 26, 20210.30000.30000.30000.30000.3000-
Oct. 25, 20210.30000.30000.30000.30000.300033,060
Oct. 22, 20210.30000.30000.30000.30000.30001,220
Oct. 21, 20210.30000.30000.30000.30000.30003,100
Oct. 20, 20210.30000.30000.30000.30000.300021,600
Oct. 19, 20210.30000.30000.25000.30000.3000183,020
Oct. 18, 20210.35000.35000.30000.30000.30001,800
Oct. 15, 20210.30000.35000.30000.35000.35003,100
Oct. 14, 20210.35000.35000.35000.35000.35004,540
Oct. 13, 20210.30000.35000.30000.35000.350034,600
Oct. 12, 20210.35000.35000.30000.30000.300015,220
Oct. 08, 20210.35000.35000.35000.35000.35009,060
Oct. 07, 20210.35000.35000.35000.35000.3500800
Oct. 06, 20210.40000.40000.35000.35000.35006,200
Oct. 05, 20210.35000.35000.35000.35000.350045,600
Oct. 04, 20210.40000.40000.40000.40000.40002,000
Oct. 01, 20210.40000.40000.40000.40000.400015,260
Sep. 30, 20210.40000.40000.40000.40000.40006,000
Sep. 29, 20210.40000.40000.40000.40000.4000-
Sep. 28, 20210.40000.40000.40000.40000.40002,620
Sep. 27, 20210.40000.40000.40000.40000.40003,360
Sep. 24, 20210.40000.40000.40000.40000.4000-
Sep. 23, 20210.40000.40000.40000.40000.40004,200
Sep. 22, 20210.40000.40000.40000.40000.40009,000
Sep. 21, 20210.40000.40000.40000.40000.4000-
Sep. 20, 20210.40000.40000.40000.40000.4000-
Sep. 17, 20210.40000.40000.40000.40000.4000300
Sep. 16, 20210.40000.40000.40000.40000.400011,600
Sep. 15, 20210.40000.40000.40000.40000.4000-
Sep. 14, 20210.40000.40000.40000.40000.400016,800
Sep. 13, 20210.40000.40000.40000.40000.40005,320
Sep. 10, 20210.40000.40000.40000.40000.40009,200
Sep. 09, 20210.40000.40000.40000.40000.4000-
Sep. 08, 20210.40000.40000.40000.40000.4000-
Sep. 07, 20210.40000.40000.40000.40000.40003,800
Sep. 03, 20210.40000.40000.40000.40000.4000-
Sep. 02, 20210.40000.40000.40000.40000.40002,000
Sep. 01, 20210.40000.40000.40000.40000.4000-
Aug. 31, 20210.40000.40000.40000.40000.40005,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...