Canada markets open in 8 hours 4 minutes

Imperial Mining Group Ltd. (IPG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.05500.0000 (0.00%)
At close: 02:22PM EDT
Time Period:
Sept 28, 2021 - Sept 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sept 08, 20220.06000.06000.05500.05500.0550347,600
Sept 07, 20220.06500.06500.05000.05500.0550403,627
Sept 06, 20220.06500.06500.06000.06500.0650585,398
Sept 02, 20220.06500.06500.06500.06500.065035,057
Sept 01, 20220.06000.06500.06000.06500.065041,920
Aug 31, 20220.06000.06500.06000.06500.065068,619
Aug 30, 20220.06000.06500.06000.06000.0600207,639
Aug 29, 20220.06000.06500.06000.06000.0600233,167
Aug 26, 20220.06500.07000.06000.06500.0650356,476
Aug 25, 20220.06500.07000.06500.06500.0650165,164
Aug 24, 20220.06000.06500.06000.06500.0650452,000
Aug 23, 20220.07000.07500.06500.06500.0650224,416
Aug 22, 20220.07000.07000.06500.06500.0650647,157
Aug 19, 20220.07000.07000.06000.06500.0650312,429
Aug 18, 20220.07000.07000.06500.06500.0650328,300
Aug 17, 20220.07500.07500.06500.06500.0650217,125
Aug 16, 20220.07500.08000.07500.07500.0750111,828
Aug 15, 20220.08000.08000.07000.07000.0700114,138
Aug 12, 20220.07500.07500.07500.07500.0750110,400
Aug 11, 20220.07500.09000.07500.07500.0750322,699
Aug 10, 20220.07500.08000.07000.07000.0700138,562
Aug 09, 20220.07500.07500.07500.07500.075097,125
Aug 08, 20220.07500.08000.07500.07500.0750156,755
Aug 05, 20220.07500.07500.07000.07000.0700220,300
Aug 04, 20220.07500.07500.07000.07000.070070,700
Aug 03, 20220.08000.08000.07000.07000.0700626,146
Aug 02, 20220.07500.08000.07500.07500.0750201,120
Jul 29, 20220.06500.07500.06500.07500.0750333,841
Jul 28, 20220.07500.07500.06500.06500.0650100,040
Jul 27, 20220.06500.07500.06500.07500.0750430,564
Jul 26, 20220.06500.06500.06000.06000.0600316,319
Jul 25, 20220.07500.07500.07000.07000.0700161,025
Jul 22, 20220.07000.07500.07000.07500.0750177,000
Jul 21, 20220.07500.07500.07000.07500.0750293,575
Jul 20, 20220.07500.08000.07500.07500.0750279,583
Jul 19, 20220.08000.08000.07500.07500.075077,500
Jul 18, 20220.08000.08500.08000.08000.0800289,217
Jul 15, 20220.07000.07500.07000.07500.0750134,000
Jul 14, 20220.07000.07000.07000.07000.0700-
Jul 13, 20220.07500.07500.06500.07000.0700345,353
Jul 12, 20220.07500.07500.07500.07500.075018,000
Jul 11, 20220.07500.07500.07500.07500.0750112,769
Jul 08, 20220.08000.08500.08000.08000.0800158,000
Jul 07, 20220.07000.07500.07000.07500.0750267,994
Jul 06, 20220.07000.07000.06500.07000.0700536,500
Jul 05, 20220.07500.07500.07000.07000.0700202,240
Jul 04, 20220.07500.07500.07000.07000.0700470,370
Jun 30, 20220.07500.07500.07000.07000.070020,920
Jun 29, 20220.08000.08000.07500.07500.0750248,600
Jun 28, 20220.08000.08000.07500.07500.0750269,868
Jun 27, 20220.07500.07500.07500.07500.0750143,074
Jun 24, 20220.07500.08000.07500.07500.0750192,376
Jun 23, 20220.08000.08000.08000.08000.080020,040
Jun 22, 20220.08000.08000.07500.08000.080077,350
Jun 21, 20220.08000.08000.08000.08000.0800122,000
Jun 20, 20220.09000.09000.08000.08000.0800189,159
Jun 17, 20220.09000.09500.08000.08000.0800442,250
Jun 16, 20220.09000.09000.08500.08500.0850157,310
Jun 15, 20220.10500.10500.09000.09000.0900287,500
Jun 14, 20220.11000.11000.10000.10000.1000225,875
Jun 13, 20220.11000.11500.10500.11000.1100863,390
Jun 10, 20220.08500.10000.08500.10000.1000711,025
Jun 09, 20220.09000.09000.08500.08500.0850152,100
Jun 08, 20220.09000.09000.08500.08500.0850257,050
Jun 07, 20220.08500.09000.08500.08500.0850681,420
Jun 06, 20220.08500.09000.08500.08500.0850120,050
Jun 03, 20220.09000.09000.08000.08000.0800951,261
Jun 02, 20220.09000.09000.08500.08500.0850282,625
Jun 01, 20220.09500.09500.09000.09000.090090,500
May 31, 20220.09000.10000.09000.09000.0900372,832
May 30, 20220.08000.09000.08000.09000.0900688,422
May 27, 20220.08000.08000.07500.08000.0800179,655
May 26, 20220.08500.08500.07500.08000.0800462,200
May 25, 20220.08500.09000.08500.08500.0850904,605
May 24, 20220.09500.10000.08000.08000.0800941,548
May 20, 20220.08500.09000.08500.09000.0900304,025
May 19, 20220.09000.09000.09000.09000.0900348,000
May 18, 20220.10000.10000.08500.09000.0900364,700
May 17, 20220.10500.10500.09500.09500.0950515,551
May 16, 20220.11000.11000.10000.10000.100098,795
May 13, 20220.10500.11000.10000.10000.1000280,936
May 12, 20220.10000.11000.10000.11000.110079,000
May 11, 20220.10500.10500.10000.10000.100083,500
May 10, 20220.10500.11000.10000.10000.100041,198
May 09, 20220.11000.11000.10000.10000.1000877,337
May 06, 20220.11000.11000.11000.11000.110089,854
May 05, 20220.11500.11500.11000.11000.110072,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...