Canada markets closed

Imperial Mining Group Ltd. (IPG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0800-0.0050 (-5.88%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
May 04, 20220.12500.12500.11500.11500.115079,020
May 03, 20220.12000.12500.12000.12500.1250632,570
May 02, 20220.12500.12500.12000.12500.1250108,260
Apr 29, 20220.12000.12500.12000.12500.125049,298
Apr 28, 20220.12500.12500.11500.12000.1200211,900
Apr 27, 20220.11500.12000.11500.12000.120033,566
Apr 26, 20220.11000.12000.11000.11000.1100427,660
Apr 25, 20220.11500.11500.10500.11000.1100205,729
Apr 22, 20220.11500.12000.11500.12000.1200168,768
Apr 21, 20220.11500.11500.11000.11500.1150559,937
Apr 20, 20220.12000.12000.12000.12000.120088,715
Apr 19, 20220.12000.12000.12000.12000.120043,000
Apr 18, 20220.13000.13000.12000.12000.1200102,650
Apr 14, 20220.12500.12500.12000.12000.120092,650
Apr 13, 20220.13000.13000.12500.12500.1250171,315
Apr 12, 20220.13000.13000.12500.13000.130072,380
Apr 11, 20220.12500.12500.12500.12500.125084,620
Apr 08, 20220.12000.12500.12000.12500.125072,999
Apr 07, 20220.14000.14000.12000.12000.1200899,733
Apr 06, 20220.14500.14500.13500.13500.1350284,450
Apr 05, 20220.14500.14500.14000.14000.1400189,832
Apr 04, 20220.14500.16000.14500.14500.1450202,060
Apr 01, 20220.14000.14000.13500.13500.1350176,944
Mar 31, 20220.13500.13500.13500.13500.1350126,920
Mar 30, 20220.13000.13500.13000.13000.1300192,101
Mar 29, 20220.13000.13000.12000.12500.1250145,920
Mar 28, 20220.14000.14000.12500.12500.1250438,146
Mar 25, 20220.14000.14000.13000.13500.1350368,741
Mar 24, 20220.14500.14500.14000.14000.140062,049
Mar 23, 20220.14500.14500.14000.14000.140085,589
Mar 22, 20220.15000.15000.14000.14000.1400220,059
Mar 21, 20220.15000.15000.15000.15000.150034,382
Mar 18, 20220.16000.16000.15000.15000.150041,000
Mar 17, 20220.16000.16000.15000.15000.150035,718
Mar 16, 20220.15500.16500.15000.15500.1550357,305
Mar 15, 20220.16500.16500.15000.15000.1500321,650
Mar 14, 20220.17000.17000.16000.16000.160078,451
Mar 11, 20220.16000.16000.15500.15500.155054,500
Mar 10, 20220.16000.16000.15500.16000.1600201,609
Mar 09, 20220.15500.15500.15000.15500.155029,009
Mar 08, 20220.15000.15500.15000.15500.1550171,350
Mar 07, 20220.14000.14000.13500.14000.1400153,185
Mar 04, 20220.13500.14000.13500.13500.1350101,265
Mar 03, 20220.14500.14500.14000.14000.1400156,619
Mar 02, 20220.15000.15000.14500.14500.1450119,189
Mar 01, 20220.15500.15500.15000.15000.150038,953
Feb 28, 20220.16000.16000.15500.15500.155032,487
Feb 25, 20220.15500.16000.15000.15500.155093,620
Feb 24, 20220.14000.15000.14000.15000.1500185,556
Feb 23, 20220.14000.14500.14000.14500.145071,731
Feb 22, 20220.15000.15000.14000.14500.145097,600
Feb 18, 20220.14500.15000.14500.15000.150017,200
Feb 17, 20220.15000.15000.14000.14000.1400131,333
Feb 16, 20220.15000.15000.15000.15000.1500232,976
Feb 15, 20220.14500.15000.14500.15000.150031,200
Feb 14, 20220.14500.14500.14000.14000.140048,600
Feb 11, 20220.15000.15000.13500.14000.1400131,933
Feb 10, 20220.15000.15000.14500.15000.150024,460
Feb 09, 20220.15500.15500.14000.14000.140023,238
Feb 08, 20220.15500.15500.15000.15000.1500108,057
Feb 07, 20220.15000.15500.15000.15500.155042,329
Feb 04, 20220.14500.15500.14000.15000.150058,200
Feb 03, 20220.13500.13500.13500.13500.135020,000
Feb 02, 20220.15000.15000.14500.14500.14506,595
Feb 01, 20220.15000.15000.15000.15000.150020,000
Jan 31, 20220.14000.14000.14000.14000.140010,000
Jan 28, 20220.13500.14500.13500.14000.140050,400
Jan 27, 20220.14000.14000.13500.13500.135040,000
Jan 26, 20220.15500.15500.14000.14000.1400136,074
Jan 25, 20220.15000.16000.14500.15500.1550116,840
Jan 24, 20220.17000.17000.13500.14500.1450490,922
Jan 21, 20220.16500.16500.16500.16500.1650107,250
Jan 20, 20220.16000.17500.16000.16500.1650752,334
Jan 19, 20220.15500.16000.15500.16000.1600443,500
Jan 18, 20220.16000.16000.15500.15500.155038,245
Jan 17, 20220.14500.15500.14500.15500.1550243,172
Jan 14, 20220.13500.15000.13500.15000.1500206,722
Jan 13, 20220.13500.13500.13000.13000.130077,501
Jan 12, 20220.12000.12500.12000.12500.125083,318
Jan 11, 20220.13000.13000.11500.12000.1200335,162
Jan 10, 20220.13000.13000.12500.12500.125039,039
Jan 07, 20220.13500.13500.12500.12500.1250243,655
Jan 06, 20220.14000.14000.13500.14000.1400105,000
Jan 05, 20220.14500.14500.14000.14000.140063,442
Jan 04, 20220.14000.14500.14000.14500.1450282,909
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...