Canada markets open in 5 hours 13 minutes

iMetal Resources Inc. (IMR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.22500.0000 (0.00%)
At close: 02:12PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 20220.23000.23000.23000.23000.2300-
Jul 04, 20220.22000.24000.22000.23000.230054,500
Jun 30, 20220.24000.24000.18000.18000.1800111,900
Jun 29, 20220.25000.25000.25000.25000.2500-
Jun 28, 20220.27000.27000.25000.25000.25006,300
Jun 27, 20220.26000.28000.25000.28000.280074,100
Jun 24, 20220.29000.29000.28000.28000.280036,600
Jun 23, 20220.30000.30000.29000.29000.290026,100
Jun 22, 20220.30000.30000.30000.30000.300037,000
Jun 21, 20220.30000.30000.30000.30000.300057,500
Jun 20, 20220.30000.31000.30000.31000.310051,500
Jun 17, 20220.29000.29000.29000.29000.290010,400
Jun 16, 20220.28000.28000.28000.28000.2800500
Jun 15, 20220.31000.31000.28000.28000.280024,800
Jun 14, 20220.30000.31000.30000.31000.310050,600
Jun 13, 20220.29000.30000.29000.30000.300040,400
Jun 10, 20220.29000.29000.29000.29000.2900-
Jun 09, 20220.27000.29000.27000.29000.29009,700
Jun 08, 20220.27000.28000.27000.28000.280070,700
Jun 07, 20220.23000.28000.23000.28000.28007,500
Jun 06, 20220.25000.25000.25000.25000.250025,000
Jun 03, 20220.23000.23000.23000.23000.230013,700
Jun 02, 20220.27000.27000.27000.27000.2700-
Jun 01, 20220.28000.28000.24000.27000.270035,600
May 31, 20220.28000.28000.28000.28000.280035,500
May 30, 20220.27000.28000.27000.28000.280076,200
May 27, 20220.28000.28000.28000.28000.280012,300
May 26, 20220.28000.28000.28000.28000.28004,400
May 25, 20220.28000.28000.28000.28000.28001,500
May 24, 20220.27000.28000.27000.28000.280058,600
May 20, 20220.25000.25000.25000.25000.2500900
May 19, 20220.25000.25000.25000.25000.250044,300
May 18, 20220.28000.28000.28000.28000.280027,000
May 17, 20220.28000.28000.28000.28000.2800-
May 16, 20220.26000.28000.26000.28000.280043,900
May 13, 20220.26000.26000.26000.26000.260012,000
May 12, 20220.28000.28000.25000.25000.2500347,600
May 11, 20220.27000.28000.27000.28000.280032,600
May 10, 20220.30000.30000.27000.27000.270017,100
May 09, 20220.30000.30000.30000.30000.300037,000
May 06, 20220.30000.31000.30000.30000.300096,700
May 05, 20220.30000.30000.30000.30000.300013,000
May 04, 20220.31000.31000.31000.31000.310011,500
May 03, 20220.31000.31000.31000.31000.310022,000
May 02, 20220.31000.31000.31000.31000.310032,200
Apr 29, 20220.31000.31000.31000.31000.31004,000
Apr 28, 20220.31000.31000.31000.31000.3100-
Apr 27, 20220.32000.32000.31000.31000.310066,900
Apr 26, 20220.34000.34000.32000.32000.320068,900
Apr 25, 20220.36000.36000.34000.34000.340016,000
Apr 22, 20220.37000.37000.36000.36000.360086,700
Apr 21, 20220.37000.37000.37000.37000.37007,400
Apr 20, 20220.39000.39000.37000.37000.370018,500
Apr 19, 20220.38000.39000.38000.39000.390023,400
Apr 18, 20220.37000.38000.37000.38000.380023,000
Apr 14, 20220.37000.37000.36000.37000.370022,400
Apr 13, 20220.32000.38000.31000.38000.380071,400
Apr 12, 20220.33000.33000.33000.33000.330046,900
Apr 11, 20220.36000.36000.32000.32000.320055,500
Apr 08, 20220.35000.37000.35000.35000.3500116,600
Apr 07, 20220.28000.34000.28000.33000.3300130,400
Apr 06, 20220.26000.28000.25000.28000.280054,300
Apr 05, 20220.27000.27000.27000.27000.270017,000
Apr 04, 20220.27000.27000.27000.27000.2700-
Apr 01, 20220.26000.27000.26000.27000.270033,400
Mar 31, 20220.25000.26000.25000.26000.260020,000
Mar 30, 20220.26000.27000.26000.27000.270063,000
Mar 29, 20220.24000.25000.21000.25000.2500129,500
Mar 28, 20220.24000.25000.22000.24000.2400104,300
Mar 25, 20220.18000.25000.18000.25000.2500383,900
Mar 24, 20220.16000.19000.16000.19000.19001,135,100
Mar 23, 20220.16000.16000.14000.16000.1600108,200
Mar 22, 20220.17000.17000.17000.17000.17005,500
Mar 21, 20220.18000.18000.18000.18000.180012,400
Mar 18, 20220.18000.18000.18000.18000.1800-
Mar 17, 20220.18000.18000.18000.18000.18001,500
Mar 16, 20220.18000.18000.18000.18000.1800-
Mar 15, 20220.17000.18000.17000.18000.18003,400
Mar 14, 20220.17000.17000.17000.17000.170031,900
Mar 11, 20220.16000.17000.16000.16000.160049,100
Mar 10, 20220.15000.17000.15000.16000.160073,100
Mar 09, 20220.14000.14000.14000.14000.140011,900
Mar 08, 20220.14000.14000.14000.14000.140020,300
Mar 07, 20220.14000.14000.14000.14000.140044,600
Mar 04, 20220.16000.16000.16000.16000.16001,000
Mar 03, 20220.14000.14000.14000.14000.14004,000
Mar 02, 20220.14000.14000.14000.14000.1400-
Mar 01, 20220.14000.14000.14000.14000.1400-
Feb 28, 20220.14000.14000.14000.14000.140013,500
Feb 25, 20220.14000.14000.14000.14000.1400-
Feb 24, 20220.14000.14000.14000.14000.1400-
Feb 23, 20220.14000.14000.14000.14000.1400-
Feb 22, 20220.14000.14000.14000.14000.14009,000
Feb 18, 20220.15000.15000.14000.14000.140022,300
Feb 17, 20220.14000.14000.14000.14000.14001,400
Feb 16, 20220.14000.16000.14000.15000.150021,800
Feb 15, 20220.15000.15000.15000.15000.1500-
Feb 14, 20220.14000.15000.14000.15000.150019,600
Feb 11, 20220.17000.17000.17000.17000.1700-
Feb 10, 20220.17000.17000.17000.17000.17002,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...