Canada markets open in 35 minutes

Imperial Mining Group Ltd. (IPG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.08000.0000 (0.00%)
At close: 02:08PM EST
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 20230.08000.08000.08000.08000.080025,112
Jan 31, 20230.08000.08000.07500.08000.080030,990
Jan 30, 20230.08000.08000.08000.08000.080035,500
Jan 27, 20230.08000.08000.08000.08000.0800252,150
Jan 26, 20230.08000.08000.08000.08000.080025,000
Jan 25, 20230.08000.08000.08000.08000.0800111,200
Jan 24, 20230.09000.09000.08000.08500.085079,400
Jan 23, 20230.08500.08500.08500.08500.0850174,530
Jan 20, 20230.08000.08500.08000.08500.085021,000
Jan 19, 20230.08000.08000.08000.08000.08005,000
Jan 18, 20230.08500.08500.08500.08500.0850177,000
Jan 17, 20230.09000.09000.08500.09000.0900149,700
Jan 16, 20230.09500.09500.08500.08500.0850192,876
Jan 13, 20230.10000.10000.09000.09000.0900171,722
Jan 12, 20230.10000.11000.09500.09500.09501,091,023
Jan 11, 20230.09500.10000.09500.10000.100043,000
Jan 10, 20230.09500.10000.09500.09500.0950232,800
Jan 09, 20230.09500.09500.09000.09000.090076,868
Jan 06, 20230.09500.09500.09500.09500.095016,100
Jan 05, 20230.09000.09500.09000.09500.095020,544
Jan 04, 20230.10000.10000.09000.09000.090012,000
Jan 03, 20230.10000.10000.10000.10000.1000-
Dec 30, 20220.10000.10000.10000.10000.1000-
Dec 29, 20220.09000.10000.09000.10000.100096,000
Dec 28, 20220.09000.09000.08000.09000.0900103,025
Dec 23, 20220.09000.09000.09000.09000.0900147,000
Dec 22, 20220.09000.09000.08500.08500.085084,670
Dec 21, 20220.09000.09500.09000.09500.095015,500
Dec 20, 20220.09000.09000.09000.09000.090045,000
Dec 19, 20220.09000.09000.09000.09000.09003,601
Dec 16, 20220.09500.09500.09000.09000.0900238,966
Dec 15, 20220.09500.10000.09500.10000.1000105,200
Dec 14, 20220.10000.10000.09500.09500.0950343,500
Dec 13, 20220.09500.09500.09500.09500.095039,000
Dec 12, 20220.09000.09000.09000.09000.090023,428
Dec 09, 20220.09500.09500.09000.09500.0950171,000
Dec 08, 20220.09000.09000.09000.09000.0900157,200
Dec 07, 20220.09500.09500.09000.09000.090069,623
Dec 06, 20220.09000.09500.09000.09500.0950135,591
Dec 05, 20220.09000.09500.09000.09500.09505,005
Dec 02, 20220.08500.08500.08500.08500.08502,631
Dec 01, 20220.09000.09500.09000.09000.0900217,100
Nov 30, 20220.09000.09500.09000.09000.0900188,000
Nov 29, 20220.09500.10000.09000.09000.0900439,000
Nov 28, 20220.09000.09500.09000.09500.0950231,915
Nov 25, 20220.08500.09000.08500.09000.0900207,400
Nov 24, 20220.08000.08500.08000.08500.0850156,000
Nov 23, 20220.07500.07500.07500.07500.0750125,343
Nov 22, 20220.08000.08000.08000.08000.08002,000
Nov 21, 20220.08000.08000.07500.08000.0800211,420
Nov 18, 20220.08000.08000.08000.08000.080071,000
Nov 17, 20220.08500.08500.08500.08500.0850179,086
Nov 16, 20220.08000.08000.08000.08000.080061,333
Nov 15, 20220.08000.08000.07500.07500.0750158,117
Nov 14, 20220.08000.08500.08000.08500.085051,700
Nov 11, 20220.08500.08500.08500.08500.08501,000
Nov 10, 20220.08500.08500.08500.08500.08501,000
Nov 09, 20220.08000.08500.08000.08500.0850205,500
Nov 08, 20220.08500.08500.08000.08000.080089,000
Nov 07, 20220.08000.08500.08000.08500.0850261,988
Nov 04, 20220.08000.08500.08000.08500.0850204,000
Nov 03, 20220.08000.08500.08000.08500.085073,000
Nov 02, 20220.08500.08500.08000.08000.0800233,500
Nov 01, 20220.08000.08000.08000.08000.0800369,329
Oct 31, 20220.10000.10000.07500.08500.0850996,110
Oct 28, 20220.10000.10000.09500.10000.1000329,038
Oct 27, 20220.09000.10000.09000.10000.1000223,950
Oct 26, 20220.08000.09000.08000.09000.0900234,381
Oct 25, 20220.08000.08000.07500.07500.075019,700
Oct 24, 20220.08500.08500.07000.07500.07502,026,249
Oct 21, 20220.09000.09000.07500.08000.08002,248,500
Oct 20, 20220.10000.10000.08000.08500.08501,012,175
Oct 19, 20220.08000.09000.08000.09000.0900300,555
Oct 18, 20220.07500.08000.07500.07500.075061,433
Oct 17, 20220.07500.07500.07000.07500.0750178,300
Oct 14, 20220.07000.07500.07000.07500.075063,763
Oct 13, 20220.07000.07000.06500.06500.0650111,800
Oct 12, 20220.07500.07500.07000.07000.0700176,100
Oct 11, 20220.07500.07500.07000.07000.0700336,959
Oct 07, 20220.07500.07500.07000.07500.0750107,205
Oct 06, 20220.06500.07500.06500.07500.0750242,200
Oct 05, 20220.06500.06500.06000.06500.0650348,900
Oct 04, 20220.07000.07000.06500.06500.0650275,400
Oct 03, 20220.07500.07500.07500.07500.075073,500
Sept 30, 20220.07000.07500.06500.07500.075058,695
Sept 29, 20220.06000.07000.06000.07000.0700158,133
Sept 28, 20220.05500.06000.05500.05500.055082,082
Sept 27, 20220.05500.05500.05500.05500.0550149,450
Sept 26, 20220.06000.06000.05500.05500.0550709,538
Sept 23, 20220.06000.06000.06000.06000.060040,400
Sept 22, 20220.06500.06500.06500.06500.06503,112
Sept 21, 20220.07000.07000.06000.06000.0600318,141
Sept 20, 20220.07000.07000.07000.07000.070095,201
Sept 19, 20220.07000.07500.06500.06500.0650494,557
Sept 16, 20220.07000.07000.06000.06500.0650169,384
Sept 15, 20220.06500.06500.06500.06500.0650540,900
Sept 14, 20220.06500.06500.06500.06500.0650371,000
Sept 13, 20220.07500.07500.06500.06500.06501,203,554
Sept 12, 20220.06000.06500.06000.06500.0650331,187
Sept 09, 20220.05500.06000.05500.06000.060023,750
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...