Canada markets closed

iMetal Resources Inc. (IMR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1200+0.0050 (+4.35%)
At close: 2:11PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 15, 20210.12000.12000.12000.12000.1200335,150
Jan. 14, 20210.11500.11500.11500.11500.1150101,626
Jan. 13, 20210.11500.11500.11000.11500.1150138,070
Jan. 12, 20210.12000.12000.12000.12000.120058,500
Jan. 11, 20210.12000.12000.11500.12000.1200213,440
Jan. 08, 20210.12000.12000.11500.12000.1200219,111
Jan. 07, 20210.12000.12000.12000.12000.120043,000
Jan. 06, 20210.11500.12000.11500.12000.1200133,273
Jan. 05, 20210.12000.12500.12000.12500.1250409,582
Jan. 04, 20210.12000.12000.11500.12000.120082,050
Dec. 31, 20200.11500.12000.11000.11500.1150117,150
Dec. 30, 20200.11500.11500.11000.11500.115049,722
Dec. 29, 20200.12000.12500.11000.11000.1100182,320
Dec. 24, 20200.12000.12000.11500.12000.120077,700
Dec. 23, 20200.12000.12000.11000.12000.120052,277
Dec. 22, 20200.10500.12000.10500.12000.1200171,331
Dec. 21, 20200.10500.10500.10000.10500.1050296,302
Dec. 18, 20200.11000.11000.10500.11000.1100321,000
Dec. 17, 20200.11000.11000.11000.11000.1100-
Dec. 16, 20200.11000.11000.11000.11000.110037,800
Dec. 15, 20200.11500.11500.11000.11000.110048,081
Dec. 14, 20200.10500.11000.10500.11000.1100210,100
Dec. 11, 20200.10500.10500.10000.10500.1050267,830
Dec. 10, 20200.10500.10500.10500.10500.1050670
Dec. 09, 20200.10000.10500.10000.10500.105017,200
Dec. 08, 20200.10500.11000.10500.10500.105093,400
Dec. 07, 20200.11000.11000.10500.10500.105044,300
Dec. 04, 20200.10500.12500.10500.11000.110055,227
Dec. 03, 20200.10500.10500.10500.10500.105032,822
Dec. 02, 20200.10500.10500.10500.10500.10504,092
Dec. 01, 20200.11000.11000.10000.10500.105045,440
Nov. 30, 20200.11500.11500.10500.11000.110074,724
Nov. 27, 20200.12000.12000.11500.11500.115028,900
Nov. 26, 20200.11500.11500.11500.11500.115020,120
Nov. 25, 20200.11500.11500.11500.11500.11508,231
Nov. 24, 20200.12000.12000.11000.12000.1200101,920
Nov. 23, 20200.12000.12500.12000.12500.125021,000
Nov. 20, 20200.13000.13000.12000.12000.12004,201
Nov. 19, 20200.13500.13500.11500.11500.115097,526
Nov. 18, 20200.13500.13500.13500.13500.13503,015
Nov. 17, 20200.14500.15000.14000.14000.140053,766
Nov. 16, 20200.12000.12000.12000.12000.12006,000
Nov. 13, 20200.12500.15000.11000.15000.150079,000
Nov. 12, 20200.12500.13500.12500.13500.135043,072
Nov. 11, 20200.13000.13000.12000.12000.120081,000
Nov. 10, 20200.14000.14000.13500.13500.13508,250
Nov. 09, 20200.14000.14000.13500.13500.135097,360
Nov. 06, 20200.12500.13500.12500.13500.135084,800
Nov. 05, 20200.12500.12500.12000.12000.12003,500
Nov. 04, 20200.11000.12500.11000.12500.125055,900
Nov. 03, 20200.10000.11000.09500.11000.110045,439
Nov. 02, 20200.11000.11000.09000.09000.090061,500
Oct. 30, 20200.10000.11000.10000.11000.110043,123
Oct. 29, 20200.11500.11500.10000.11000.1100142,595
Oct. 28, 20200.11000.11500.11000.11500.115058,180
Oct. 27, 20200.11000.11500.11000.11500.115042,000
Oct. 26, 20200.11000.11500.11000.11500.115090,000
Oct. 23, 20200.11500.11500.11500.11500.1150-
Oct. 22, 20200.11500.11500.11500.11500.1150100,300
Oct. 21, 20200.12500.12500.11500.11500.1150114,000
Oct. 20, 20200.13000.13000.13000.13000.13004,850
Oct. 19, 20200.12000.12000.12000.12000.12005,500
Oct. 16, 20200.12000.12000.12000.12000.120022,542
Oct. 15, 20200.12500.12500.11500.11500.115095,623
Oct. 14, 20200.13500.13500.12000.12500.125037,763
Oct. 13, 20200.13000.13500.12500.13500.13504,360
Oct. 09, 20200.13500.13500.13500.13500.1350600
Oct. 08, 20200.13000.13500.13000.13000.130095,700
Oct. 07, 20200.13000.13000.13000.13000.13001,020
Oct. 06, 20200.12000.13000.12000.13000.13009,222
Oct. 05, 20200.12500.12500.12000.12000.120071,823
Oct. 02, 20200.12500.12500.12500.12500.12506,667
Oct. 01, 20200.12500.12500.12500.12500.12503,093
Sep. 30, 20200.12000.12000.12000.12000.120012,000
Sep. 29, 20200.13500.13500.11500.11500.1150106,273
Sep. 28, 20200.13000.13000.13000.13000.130025,070
Sep. 25, 20200.12500.12500.12000.12500.1250327,500
Sep. 24, 20200.13500.13500.13500.13500.1350251,000
Sep. 23, 20200.12500.12500.12500.12500.12501,766
Sep. 22, 20200.13500.14000.13500.13500.135029,006
Sep. 21, 20200.14000.14500.14000.14000.140036,750
Sep. 18, 20200.14000.14000.14000.14000.14003,000
Sep. 17, 20200.15500.15500.14000.14000.1400154,530
Sep. 16, 20200.16000.16500.16000.16500.165024,889
Sep. 15, 20200.16500.16500.15500.15500.1550101,797
Sep. 14, 20200.16500.17000.16500.17000.170030,003
Sep. 11, 20200.17000.17000.16500.16500.165053,541
Sep. 10, 20200.17500.19500.17000.17000.1700111,155
Sep. 09, 20200.19500.19500.17500.17500.17505,217
Sep. 08, 20200.15000.21000.15000.20000.2000313,587
Sep. 04, 20200.15000.15000.12500.15000.150046,213
Sep. 04, 20201:5 Stock Split
Sep. 03, 20200.15000.15000.15000.15000.150013,680
Sep. 02, 20200.15000.15000.15000.15000.150013,700
Sep. 01, 20200.15000.15000.15000.15000.150038,000
Aug. 31, 20200.15000.17500.15000.17500.175094,549
Aug. 28, 20200.15000.17500.15000.15000.1500341,210
Aug. 27, 20200.20000.20000.12500.15000.1500424,800
Aug. 26, 20200.20000.20000.20000.20000.2000152,313
Aug. 25, 20200.20000.20000.20000.20000.200099,487
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...