Skip to main content

Imperial Metals (TSX: III )

2.100 -0.030 (-1.41%)
Streaming Delayed Price Updated: 10:44 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 3.820 3.820 3.730 3.760 33,701 -0.06(-1.57%)
Mar 30, 2022 3.750 3.860 3.750 3.820 7,520 -0.08(-2.05%)
Mar 29, 2022 3.870 3.930 3.680 3.900 31,420 +0.13(+3.45%)
Mar 28, 2022 3.850 3.860 3.550 3.770 16,141 +0.10(+2.72%)
Mar 25, 2022 3.540 3.800 3.540 3.670 32,039 -0.13(-3.42%)
Mar 24, 2022 3.760 3.800 3.680 3.800 17,704 +0.00(+0.00%)
Mar 23, 2022 3.850 3.860 3.750 3.800 11,450 +0.05(+1.33%)
Mar 22, 2022 3.860 3.860 3.710 3.750 21,244 -0.12(-3.10%)
Mar 21, 2022 3.940 3.960 3.870 3.870 16,815 -0.07(-1.78%)
Mar 18, 2022 3.940 4.050 3.940 3.940 5,080 +0.05(+1.29%)
Mar 17, 2022 3.820 3.890 3.790 3.890 16,680 +0.08(+2.10%)
Mar 16, 2022 3.700 3.810 3.700 3.810 22,064 +0.00(+0.00%)
Mar 15, 2022 4.090 4.090 3.800 3.810 15,535 -0.10(-2.56%)
Mar 14, 2022 4.120 4.120 3.880 3.910 25,046 -0.17(-4.17%)
Mar 11, 2022 4.120 4.120 3.980 4.080 9,220 -0.03(-0.73%)
Mar 10, 2022 4.060 4.160 4.050 4.110 14,286 +0.07(+1.73%)
Mar 09, 2022 4.140 4.140 4.000 4.040 9,875 -0.08(-1.94%)
Mar 08, 2022 4.090 4.150 3.990 4.120 36,275 +0.11(+2.74%)
Mar 07, 2022 4.240 4.240 3.980 4.010 66,187 -0.23(-5.42%)
Mar 04, 2022 3.890 4.250 3.890 4.240 66,767 +0.35(+9.00%)
Mar 03, 2022 3.870 4.030 3.840 3.890 109,925 +0.01(+0.26%)
Mar 02, 2022 3.900 3.900 3.860 3.880 8,134 +0.01(+0.26%)
Mar 01, 2022 3.880 3.900 3.860 3.870 69,000 +0.01(+0.26%)
Feb 28, 2022 3.660 3.870 3.660 3.860 13,248 -0.02(-0.52%)
Feb 25, 2022 3.770 3.880 3.810 3.880 3,636 +0.05(+1.31%)
Feb 24, 2022 3.720 3.910 3.670 3.830 27,411 +0.03(+0.79%)
Feb 23, 2022 3.870 3.870 3.800 3.800 4,224 -0.04(-1.04%)
Feb 22, 2022 3.920 3.920 3.770 3.840 44,435 -0.09(-2.29%)
Feb 18, 2022 3.930 0 -0.13(-3.20%)
Feb 17, 2022 4.120 4.170 4.050 4.060 24,983 -0.10(-2.40%)
Feb 16, 2022 4.240 4.250 4.130 4.160 24,997 +0.01(+0.24%)
Feb 15, 2022 4.000 4.150 3.990 4.150 110,849 +0.21(+5.33%)
Feb 14, 2022 3.910 4.000 3.850 3.940 64,733 +0.02(+0.51%)
Feb 11, 2022 3.820 3.950 3.790 3.920 30,800 +0.07(+1.82%)
Feb 10, 2022 3.780 3.940 3.780 3.850 54,589 +0.08(+2.12%)
Feb 09, 2022 3.480 3.780 3.470 3.770 27,420 +0.30(+8.65%)
Feb 08, 2022 3.130 3.480 3.130 3.470 30,800 +0.11(+3.27%)
Feb 07, 2022 3.460 3.460 3.300 3.360 12,905 +0.06(+1.82%)
Feb 04, 2022 3.250 3.330 3.250 3.300 17,069 +0.05(+1.54%)
Feb 03, 2022 3.420 3.250 20,818 +0.01(+0.31%)
Feb 02, 2022 3.170 3.280 3.170 3.240 6,805 +0.01(+0.31%)
Feb 01, 2022 3.150 3.270 3.060 3.230 5,635 +0.08(+2.54%)
Jan 31, 2022 3.360 3.400 3.120 3.150 35,551 -0.19(-5.69%)
Jan 28, 2022 3.400 3.420 3.340 3.340 8,600 -0.03(-0.89%)
Jan 27, 2022 3.600 3.600 3.360 3.370 13,106 -0.19(-5.34%)
Jan 26, 2022 3.630 3.640 3.520 3.560 6,545 -0.09(-2.47%)
Jan 25, 2022 3.680 3.690 3.650 3.650 37,485 -0.02(-0.54%)
Jan 24, 2022 3.730 3.740 3.640 3.670 74,457 +0.02(+0.55%)
Jan 21, 2022 3.550 3.670 3.330 3.650 37,407 -0.08(-2.14%)
Jan 20, 2022 3.740 3.780 3.710 3.730 15,800 +0.07(+1.91%)
Jan 19, 2022 3.560 3.680 3.550 3.660 31,760 +0.07(+1.95%)
Jan 18, 2022 3.730 3.770 3.560 3.590 6,092 -0.12(-3.23%)
Jan 17, 2022 3.700 3.730 3.670 3.710 4,765 +0.05(+1.37%)
Jan 14, 2022 3.740 3.740 3.620 3.660 13,300 -0.17(-4.44%)
Jan 13, 2022 3.730 3.890 3.700 3.830 20,175 +0.14(+3.79%)
Jan 12, 2022 3.440 3.700 3.440 3.690 60,902 +0.28(+8.21%)
Jan 11, 2022 3.310 3.450 3.290 3.410 20,912 +0.15(+4.60%)
Jan 10, 2022 3.230 3.260 3.180 3.260 4,917 +0.02(+0.62%)
Jan 07, 2022 3.300 3.330 3.170 3.240 40,575 -0.07(-2.11%)
Jan 06, 2022 3.240 3.310 3.190 3.310 20,765 -0.04(-1.19%)
Jan 05, 2022 3.280 3.370 3.280 3.350 12,100 +0.13(+4.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.