Imperial Metals Corporation (IPMLF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 10:06AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 1.7801 | 1.8000 | 1.7800 | 1.8000 | 1.8000 | 20,900 |
| Apr 24, 2024 | 1.8123 | 1.8123 | 1.8123 | 1.8123 | 1.8123 | - |
| Apr 23, 2024 | 1.8000 | 1.8196 | 1.8000 | 1.8123 | 1.8123 | 5,900 |
| Apr 22, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Apr 19, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Apr 18, 2024 | 1.7800 | 1.8000 | 1.7800 | 1.8000 | 1.8000 | 16,800 |
| Apr 17, 2024 | 1.6800 | 1.7000 | 1.6800 | 1.7000 | 1.7000 | 5,400 |
| Apr 16, 2024 | 1.7100 | 1.7300 | 1.7099 | 1.7100 | 1.7100 | 10,400 |
| Apr 15, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 6,000 |
| Apr 12, 2024 | 1.7200 | 1.8600 | 1.7200 | 1.8500 | 1.8500 | 7,700 |
| Apr 11, 2024 | 1.8300 | 1.8400 | 1.8100 | 1.8300 | 1.8300 | 39,400 |
| Apr 10, 2024 | 1.8073 | 1.8073 | 1.7910 | 1.7910 | 1.7910 | 600 |
| Apr 09, 2024 | 1.8200 | 1.8350 | 1.8200 | 1.8350 | 1.8350 | 3,500 |
| Apr 08, 2024 | 1.7614 | 1.8400 | 1.7400 | 1.8400 | 1.8400 | 17,100 |
| Apr 05, 2024 | 1.7000 | 1.7000 | 1.6700 | 1.6900 | 1.6900 | 12,000 |
| Apr 04, 2024 | 1.6500 | 1.7500 | 1.6500 | 1.7400 | 1.7400 | 32,000 |
| Apr 03, 2024 | 1.6300 | 1.6496 | 1.6235 | 1.6496 | 1.6496 | 152,300 |
| Apr 02, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 300 |
| Apr 01, 2024 | 1.6100 | 1.6300 | 1.6100 | 1.6200 | 1.6200 | 2,700 |
| Mar 28, 2024 | 1.5981 | 1.6000 | 1.5900 | 1.6000 | 1.6000 | 76,400 |
| Mar 27, 2024 | 1.5200 | 1.5800 | 1.5200 | 1.5800 | 1.5800 | 5,500 |
| Mar 26, 2024 | 1.5530 | 1.5530 | 1.5530 | 1.5530 | 1.5530 | 300 |
| Mar 25, 2024 | 1.5800 | 1.5800 | 1.5530 | 1.5530 | 1.5530 | 500 |
| Mar 22, 2024 | 1.6000 | 1.6100 | 1.5900 | 1.5900 | 1.5900 | 11,200 |
| Mar 21, 2024 | 1.6400 | 1.6400 | 1.6100 | 1.6100 | 1.6100 | 4,500 |
| Mar 20, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1,500 |
| Mar 19, 2024 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 100 |
| Mar 18, 2024 | 1.7200 | 1.7200 | 1.6600 | 1.6600 | 1.6600 | 4,900 |
| Mar 15, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1,600 |
| Mar 14, 2024 | 1.6500 | 1.6500 | 1.6300 | 1.6300 | 1.6300 | 3,200 |
| Mar 13, 2024 | 1.6200 | 1.6200 | 1.6188 | 1.6188 | 1.6188 | 900 |
| Mar 12, 2024 | 1.6394 | 1.6394 | 1.6394 | 1.6394 | 1.6394 | 700 |
| Mar 11, 2024 | 1.6300 | 1.6394 | 1.6300 | 1.6394 | 1.6394 | 53,000 |
| Mar 08, 2024 | 1.6473 | 1.6600 | 1.6473 | 1.6600 | 1.6600 | 12,100 |
| Mar 07, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 600 |
| Mar 06, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 100 |
| Mar 05, 2024 | 1.5900 | 1.6000 | 1.5900 | 1.6000 | 1.6000 | 4,000 |
| Mar 04, 2024 | 1.6330 | 1.6330 | 1.6200 | 1.6300 | 1.6300 | 72,300 |
| Mar 01, 2024 | 1.6528 | 1.6528 | 1.6528 | 1.6528 | 1.6528 | 60,000 |
| Feb 29, 2024 | 1.5901 | 1.5901 | 1.5901 | 1.5901 | 1.5901 | 500 |
| Feb 28, 2024 | 1.5901 | 1.5901 | 1.5901 | 1.5901 | 1.5901 | 600 |
| Feb 27, 2024 | 1.5901 | 1.5901 | 1.5901 | 1.5901 | 1.5901 | 500 |
| Feb 26, 2024 | 1.5901 | 1.5901 | 1.5901 | 1.5901 | 1.5901 | 3,500 |
| Feb 23, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1,500 |
| Feb 22, 2024 | 1.6301 | 1.6301 | 1.6301 | 1.6301 | 1.6301 | 600 |
| Feb 21, 2024 | 1.6301 | 1.6301 | 1.6301 | 1.6301 | 1.6301 | 700 |
| Feb 20, 2024 | 1.6840 | 1.6840 | 1.6840 | 1.6840 | 1.6840 | 400 |
| Feb 16, 2024 | 1.6840 | 1.6840 | 1.6840 | 1.6840 | 1.6840 | - |
| Feb 15, 2024 | 1.6840 | 1.6840 | 1.6840 | 1.6840 | 1.6840 | - |
| Feb 14, 2024 | 1.6840 | 1.6840 | 1.6840 | 1.6840 | 1.6840 | - |
| Feb 13, 2024 | 1.6900 | 1.6900 | 1.6840 | 1.6840 | 1.6840 | 2,800 |
| Feb 12, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| Feb 09, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 3,300 |
| Feb 08, 2024 | 1.6501 | 1.6501 | 1.6501 | 1.6501 | 1.6501 | - |
| Feb 07, 2024 | 1.6501 | 1.6501 | 1.6501 | 1.6501 | 1.6501 | - |
| Feb 06, 2024 | 1.6501 | 1.6501 | 1.6501 | 1.6501 | 1.6501 | - |
| Feb 05, 2024 | 1.6501 | 1.6501 | 1.6501 | 1.6501 | 1.6501 | - |
| Feb 02, 2024 | 1.7200 | 1.7200 | 1.6501 | 1.6501 | 1.6501 | 300 |
| Feb 01, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 100 |
| Jan 31, 2024 | 1.7615 | 1.7615 | 1.7615 | 1.7615 | 1.7615 | - |
| Jan 30, 2024 | 1.7615 | 1.7615 | 1.7615 | 1.7615 | 1.7615 | 100 |
| Jan 29, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 100 |
| Jan 26, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Jan 25, 2024 | 1.8200 | 1.8200 | 1.8000 | 1.8000 | 1.8000 | 300 |
| Jan 24, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 100 |
| Jan 23, 2024 | 1.7940 | 1.8400 | 1.7940 | 1.8301 | 1.8301 | 2,700 |
| Jan 22, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| Jan 19, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| Jan 18, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 500 |
| Jan 17, 2024 | 1.8390 | 1.8390 | 1.8390 | 1.8390 | 1.8390 | - |
| Jan 16, 2024 | 1.8390 | 1.8390 | 1.8390 | 1.8390 | 1.8390 | - |
| Jan 12, 2024 | 1.8390 | 1.8390 | 1.8390 | 1.8390 | 1.8390 | 500 |
| Jan 11, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 100 |
| Jan 10, 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7300 | 1.7300 | 1,200 |
| Jan 09, 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| Jan 08, 2024 | 1.7800 | 1.8900 | 1.7800 | 1.8900 | 1.8900 | 73,300 |
| Jan 05, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| Jan 04, 2024 | 1.8600 | 1.9000 | 1.7476 | 1.7900 | 1.7900 | 3,500 |
| Jan 03, 2024 | 1.6722 | 1.6800 | 1.6722 | 1.6800 | 1.6800 | 6,100 |
| Jan 02, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1,000 |
| Dec 29, 2023 | 1.5600 | 1.6150 | 1.5600 | 1.6150 | 1.6150 | 5,500 |
| Dec 28, 2023 | 1.6800 | 1.6800 | 1.6700 | 1.6800 | 1.6800 | 3,300 |
| Dec 27, 2023 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 9,300 |
| Dec 26, 2023 | 1.5900 | 1.6600 | 1.5000 | 1.5500 | 1.5500 | 17,000 |
| Dec 22, 2023 | 1.6300 | 1.6800 | 1.6000 | 1.6700 | 1.6700 | 39,400 |
| Dec 21, 2023 | 1.5600 | 1.5600 | 1.5380 | 1.5380 | 1.5380 | 1,000 |
| Dec 20, 2023 | 1.5320 | 1.5700 | 1.5320 | 1.5700 | 1.5700 | 800 |
| Dec 19, 2023 | 1.6400 | 1.6600 | 1.6399 | 1.6600 | 1.6600 | 3,200 |
| Dec 18, 2023 | 1.5600 | 1.6800 | 1.5600 | 1.6800 | 1.6800 | 1,200 |
| Dec 15, 2023 | 1.5400 | 1.5600 | 1.5399 | 1.5600 | 1.5600 | 4,600 |
| Dec 14, 2023 | 1.5400 | 1.5500 | 1.5400 | 1.5500 | 1.5500 | 7,100 |
| Dec 13, 2023 | 1.5300 | 1.5300 | 1.4700 | 1.4700 | 1.4700 | 9,200 |
| Dec 12, 2023 | 1.5900 | 1.5900 | 1.5500 | 1.5500 | 1.5500 | 2,800 |
| Dec 11, 2023 | 1.5600 | 1.5600 | 1.4300 | 1.4300 | 1.4300 | 2,900 |
| Dec 08, 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 2,900 |
| Dec 07, 2023 | 1.4200 | 1.4200 | 1.4133 | 1.4133 | 1.4133 | 80,400 |
| Dec 06, 2023 | 1.4300 | 1.4300 | 1.4146 | 1.4200 | 1.4200 | 70,600 |
| Dec 05, 2023 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1,000 |
| Dec 04, 2023 | 1.6200 | 1.6200 | 1.5500 | 1.5500 | 1.5500 | 1,600 |
| Dec 01, 2023 | 1.7200 | 1.7200 | 1.6200 | 1.6200 | 1.6200 | 2,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.