Canada markets close in 19 minutes

Imperial Mining Group Ltd. (IPG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.14000.0000 (0.00%)
As of 2:24PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 28, 20210.13500.14000.13500.14000.1400152,302
Oct. 27, 20210.15000.15000.14000.14000.140019,000
Oct. 26, 20210.14000.14500.13500.13500.1350254,416
Oct. 25, 20210.14500.14500.13500.14500.1450124,000
Oct. 22, 20210.15000.15000.14500.14500.14505,450
Oct. 21, 20210.14500.15000.14000.14000.1400292,357
Oct. 20, 20210.14500.15000.14000.14000.1400287,449
Oct. 19, 20210.15500.15500.14500.14500.1450155,509
Oct. 18, 20210.16500.16500.15500.15500.1550279,144
Oct. 15, 20210.17000.17000.16000.16000.1600126,745
Oct. 14, 20210.17000.17000.16500.16500.165028,565
Oct. 13, 20210.17500.17500.16000.17000.1700168,838
Oct. 12, 20210.15000.18000.15000.18000.1800664,089
Oct. 08, 20210.14500.15000.14500.14500.1450375,400
Oct. 07, 20210.15500.15500.15000.15000.1500212,600
Oct. 06, 20210.16500.16500.15500.15500.1550585,522
Oct. 05, 20210.16500.17500.16000.16000.1600675,122
Oct. 04, 20210.16000.16500.15500.16000.1600331,000
Oct. 01, 20210.15000.16000.15000.16000.1600164,210
Sep. 30, 20210.15000.15000.15000.15000.150038,936
Sep. 29, 20210.15000.15000.15000.15000.150011,280
Sep. 28, 20210.15000.15000.14500.14500.145074,739
Sep. 27, 20210.16500.16500.14500.14500.1450409,013
Sep. 24, 20210.16000.16500.15000.15000.1500283,655
Sep. 23, 20210.14500.17000.14500.16500.1650533,544
Sep. 22, 20210.14000.14000.14000.14000.1400579,000
Sep. 21, 20210.14500.14500.13500.14000.1400386,929
Sep. 20, 20210.15500.15500.14500.14500.1450276,800
Sep. 17, 20210.15000.15500.15000.15500.155094,000
Sep. 16, 20210.15000.15000.14500.15000.150092,290
Sep. 15, 20210.15000.15000.14500.15000.1500114,494
Sep. 14, 20210.18000.19000.15000.15000.1500913,833
Sep. 13, 20210.17500.19000.17000.19000.1900111,000
Sep. 10, 20210.16500.17000.16500.16500.1650296,500
Sep. 09, 20210.16000.17000.16000.16500.1650292,164
Sep. 08, 20210.15000.15500.15000.15500.1550127,500
Sep. 07, 20210.14000.15000.14000.15000.150093,538
Sep. 03, 20210.14500.14500.14500.14500.1450134,000
Sep. 02, 20210.14500.15000.14500.14500.145021,000
Sep. 01, 20210.15000.15000.15000.15000.150046,000
Aug. 31, 20210.14000.14500.14000.14000.140080,500
Aug. 30, 20210.14000.14000.14000.14000.140016,000
Aug. 27, 20210.14500.14500.14000.14000.140070,255
Aug. 26, 20210.14500.14500.14500.14500.145014,500
Aug. 25, 20210.14500.14500.14500.14500.145083,075
Aug. 24, 20210.15000.15000.14000.14000.140096,100
Aug. 23, 20210.13500.15000.13500.15000.1500153,665
Aug. 20, 20210.14000.14000.14000.14000.140013,000
Aug. 19, 20210.15000.15500.14000.14000.1400294,166
Aug. 18, 20210.16000.16000.16000.16000.1600-
Aug. 17, 20210.16000.16000.16000.16000.160025,000
Aug. 16, 20210.16500.16500.16000.16000.160070,500
Aug. 13, 20210.17000.17000.17000.17000.170027,000
Aug. 12, 20210.17000.17000.16500.16500.165016,000
Aug. 11, 20210.16500.16500.16500.16500.1650-
Aug. 10, 20210.17000.17000.16500.16500.165054,500
Aug. 09, 20210.16500.16500.16500.16500.16505,000
Aug. 06, 20210.17000.17000.17000.17000.170077,000
Aug. 05, 20210.17500.17500.16000.16000.1600118,500
Aug. 04, 20210.17000.17000.17000.17000.17007,000
Aug. 03, 20210.17000.18500.17000.18000.1800488,000
Jul. 30, 20210.16500.17000.16500.17000.170017,000
Jul. 29, 20210.15500.17000.15000.17000.1700268,900
Jul. 28, 20210.15000.15000.14500.14500.145010,500
Jul. 27, 20210.15000.16000.14500.15000.1500313,810
Jul. 26, 20210.14500.15000.14000.14500.1450336,700
Jul. 23, 20210.15500.15500.15500.15500.155010,000
Jul. 22, 20210.15000.15500.15000.15000.1500156,600
Jul. 21, 20210.15500.15500.15500.15500.15503,500
Jul. 20, 20210.15000.15500.14500.15500.1550260,500
Jul. 19, 20210.15000.15000.15000.15000.150049,500
Jul. 16, 20210.15500.16000.15000.16000.1600137,200
Jul. 15, 20210.16000.16000.15500.16000.1600134,225
Jul. 14, 20210.15500.16000.15500.16000.1600156,500
Jul. 13, 20210.16000.16000.14500.15500.1550167,500
Jul. 12, 20210.17000.17000.16000.16000.1600100,500
Jul. 09, 20210.15500.16500.15500.16000.160017,000
Jul. 08, 20210.15500.17000.15500.17000.170013,400
Jul. 07, 20210.16500.16500.16000.16000.160011,200
Jul. 06, 20210.17000.17000.16000.16000.160097,500
Jul. 05, 20210.16500.16500.16000.16000.160053,700
Jul. 02, 20210.16500.16500.16000.16500.165015,500
Jun. 30, 20210.16000.16000.15000.15000.1500282,500
Jun. 29, 20210.15000.16000.15000.16000.1600360,000
Jun. 28, 20210.14000.14500.14000.14500.145052,000
Jun. 25, 20210.13500.13500.13500.13500.135062,825
Jun. 24, 20210.13500.13500.13000.13500.135074,000
Jun. 23, 20210.14000.14500.13000.13000.1300604,999
Jun. 22, 20210.14000.14000.13500.13500.1350134,500
Jun. 21, 20210.15000.15000.14000.14000.1400218,200
Jun. 18, 20210.15000.15000.14500.14500.145043,650
Jun. 17, 20210.15500.15500.15000.15500.1550444,000
Jun. 16, 20210.15500.16000.15500.16000.1600210,965
Jun. 15, 20210.16500.16500.15500.15500.1550430,887
Jun. 14, 20210.17500.18000.16000.16000.1600736,284
Jun. 11, 20210.19500.19500.17500.17500.1750187,443
Jun. 10, 20210.19000.19500.18000.19000.1900104,764
Jun. 09, 20210.20000.20000.19000.19000.1900170,000
Jun. 08, 20210.19500.20000.19500.20000.200012,423
Jun. 07, 20210.20500.20500.20000.20000.2000121,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...