Canada markets close in 6 hours 28 minutes

iMetal Resources Inc. (IMR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1600-0.0050 (-3.03%)
As of 01:26PM EST. Market open.
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20220.16000.16000.16000.16000.160058,617
Dec 05, 20220.16000.17000.16000.17000.1700284,000
Dec 02, 20220.16000.16000.16000.16000.160075,300
Dec 01, 20220.16000.16000.14000.16000.1600187,600
Nov 30, 20220.16000.16000.16000.16000.160087,500
Nov 29, 20220.16000.16000.16000.16000.1600139,500
Nov 28, 20220.16000.16000.16000.16000.1600137,000
Nov 25, 20220.16000.16000.16000.16000.160017,500
Nov 24, 20220.16000.16000.16000.16000.160072,600
Nov 23, 20220.17000.17000.16000.16000.1600104,500
Nov 22, 20220.17000.17000.17000.17000.1700-
Nov 21, 20220.16000.17000.16000.17000.170014,100
Nov 18, 20220.16000.17000.16000.17000.170033,800
Nov 17, 20220.16000.16000.16000.16000.160015,000
Nov 16, 20220.16000.16000.16000.16000.160089,000
Nov 15, 20220.16000.16000.16000.16000.1600168,000
Nov 14, 20220.16000.16000.16000.16000.1600392,600
Nov 11, 20220.15000.15000.14000.15000.150045,500
Nov 10, 20220.16000.16000.15000.16000.1600115,500
Nov 09, 20220.15000.16000.15000.16000.1600156,000
Nov 08, 20220.16000.16000.14000.15000.1500122,900
Nov 07, 20220.16000.17000.14000.16000.1600484,600
Nov 04, 20220.15000.16000.14000.16000.1600359,200
Nov 03, 20220.13000.14000.13000.14000.1400434,900
Nov 02, 20220.14000.14000.13000.13000.1300306,200
Nov 01, 20220.14000.14000.12000.13000.1300418,100
Oct 31, 20220.08000.11000.08000.11000.1100373,000
Oct 28, 20220.05000.06000.05000.06000.060030,000
Oct 27, 20220.07000.07000.05000.05000.0500163,000
Oct 26, 20220.06000.07000.06000.07000.07008,000
Oct 25, 20220.05000.05000.05000.05000.0500-
Oct 24, 20220.05000.05000.05000.05000.05006,000
Oct 21, 20220.06000.06000.06000.06000.060033,200
Oct 20, 20220.06000.06000.06000.06000.0600-
Oct 19, 20220.06000.06000.06000.06000.0600-
Oct 18, 20220.06000.06000.06000.06000.060057,400
Oct 17, 20220.06000.06000.06000.06000.060071,000
Oct 14, 20220.07000.07000.07000.07000.07002,000
Oct 13, 20220.07000.07000.07000.07000.07003,200
Oct 12, 20220.08000.08000.08000.08000.0800-
Oct 11, 20220.08000.08000.08000.08000.0800-
Oct 07, 20220.08000.08000.08000.08000.080012,400
Oct 06, 20220.08000.08000.08000.08000.080021,000
Oct 05, 20220.08000.08000.08000.08000.08005,000
Oct 04, 20220.06000.06000.06000.06000.060021,600
Oct 03, 20220.06000.06000.06000.06000.060061,500
Sept 30, 20220.08000.08000.08000.08000.0800-
Sept 29, 20220.08000.08000.08000.08000.08006,000
Sept 28, 20220.06000.06000.06000.06000.06001,200
Sept 27, 20220.06000.06000.06000.06000.0600-
Sept 26, 20220.07000.07000.06000.06000.0600106,800
Sept 23, 20220.07000.07000.07000.07000.070010,000
Sept 22, 20220.07000.07000.07000.07000.0700-
Sept 21, 20220.07000.07000.07000.07000.070071,900
Sept 20, 20220.08000.08000.08000.08000.080011,400
Sept 19, 20220.09000.09000.09000.09000.090015,500
Sept 16, 20220.08000.08000.08000.08000.0800-
Sept 15, 20220.08000.08000.08000.08000.080021,000
Sept 14, 20220.08000.08000.08000.08000.0800-
Sept 13, 20220.08000.08000.08000.08000.080077,000
Sept 12, 20220.10000.10000.08000.08000.0800298,900
Sept 09, 20220.11000.11000.09000.09000.090023,000
Sept 08, 20220.09000.09000.09000.09000.0900-
Sept 07, 20220.10000.10000.09000.09000.090031,000
Sept 06, 20220.10000.10000.10000.10000.1000104,200
Sept 02, 20220.10000.10000.10000.10000.10001,000
Sept 01, 20220.10000.10000.10000.10000.1000-
Aug 31, 20220.10000.10000.10000.10000.1000-
Aug 30, 20220.10000.10000.10000.10000.10002,000
Aug 29, 20220.11000.11000.10000.10000.1000113,100
Aug 26, 20220.11000.11000.11000.11000.1100-
Aug 25, 20220.11000.11000.11000.11000.1100-
Aug 24, 20220.11000.11000.11000.11000.1100-
Aug 23, 20220.11000.11000.11000.11000.110065,400
Aug 22, 20220.11000.11000.10000.10000.100080,000
Aug 19, 20220.11000.11000.11000.11000.1100-
Aug 18, 20220.11000.11000.11000.11000.1100-
Aug 17, 20220.11000.11000.11000.11000.1100-
Aug 16, 20220.11000.11000.11000.11000.11001,600
Aug 15, 20220.11000.11000.11000.11000.1100700
Aug 12, 20220.11000.11000.10000.10000.100015,500
Aug 11, 20220.11000.11000.10000.11000.1100173,900
Aug 10, 20220.12000.12000.12000.12000.1200-
Aug 09, 20220.12000.12000.12000.12000.1200104,300
Aug 08, 20220.12000.12000.12000.12000.1200-
Aug 05, 20220.12000.12000.12000.12000.12001,000
Aug 04, 20220.11000.11000.11000.11000.1100-
Aug 03, 20220.12000.12000.11000.11000.110071,700
Aug 02, 20220.14000.14000.11000.12000.120090,000
Jul 29, 20220.14000.14000.14000.14000.14002,500
Jul 28, 20220.14000.14000.14000.14000.140045,200
Jul 27, 20220.15000.15000.15000.15000.1500-
Jul 26, 20220.15000.15000.15000.15000.1500-
Jul 25, 20220.15000.15000.15000.15000.1500-
Jul 22, 20220.15000.15000.15000.15000.15003,000
Jul 21, 20220.15000.15000.15000.15000.1500-
Jul 20, 20220.15000.15000.15000.15000.1500-
Jul 19, 20220.15000.15000.15000.15000.1500-
Jul 18, 20220.14000.15000.14000.15000.15003,100
Jul 15, 20220.17000.17000.15000.15000.150045,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...