Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Toronto - Delayed Quote CAD

Imperial Metals Corporation (III.TO)

Compare
2.3800
0.0000
(0.00%)
At close: April 7 at 3:53:39 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20252.25002.49002.25002.38002.380067,775
Apr 4, 20252.50002.50002.29002.38002.380042,100
Apr 3, 20252.66002.67002.55002.55002.550056,200
Apr 2, 20252.72002.78002.66002.70002.700079,100
Apr 1, 20252.74002.84002.74002.80002.800039,400
Mar 31, 20252.77002.80002.65002.78002.780063,700
Mar 28, 20252.82002.82002.60002.70002.700053,000
Mar 27, 20252.65002.83002.65002.78002.780063,900
Mar 26, 20252.53002.63002.51002.59002.590036,900
Mar 25, 20252.50002.52002.49002.50002.500029,200
Mar 24, 20252.60002.60002.50002.52002.52009,900
Mar 21, 20252.56002.56002.45002.56002.560022,500
Mar 20, 20252.59002.62002.53002.56002.5600118,000
Mar 19, 20252.51002.60002.50002.59002.590058,500
Mar 18, 20252.40002.57002.40002.49002.490064,500
Mar 17, 20252.43002.43002.39002.40002.400037,200
Mar 14, 20252.39002.40002.33002.40002.400022,500
Mar 13, 20252.38002.40002.35002.39002.390037,100
Mar 12, 20252.35002.38002.32002.38002.380039,300
Mar 11, 20252.28002.37002.23002.35002.350034,200
Mar 10, 20252.24002.28002.18002.25002.250032,100
Mar 7, 20252.31002.33002.27002.30002.300032,100
Mar 6, 20252.35002.35002.28002.31002.310014,700
Mar 5, 20252.32002.33002.28002.32002.320017,400
Mar 4, 20252.25002.28002.23002.27002.270010,900
Mar 3, 20252.40002.40002.26002.26002.260020,300
Feb 28, 20252.38002.40002.31002.34002.340019,800
Feb 27, 20252.41002.41002.35002.36002.360011,700
Feb 26, 20252.30002.49002.29002.41002.410027,300
Feb 25, 20252.40002.40002.31002.34002.340028,400
Feb 24, 20252.44002.44002.36002.40002.400027,800
Feb 21, 20252.39002.51002.39002.46002.460082,500
Feb 20, 20252.50002.54002.44002.44002.440023,200
Feb 19, 20252.58002.58002.35002.46002.460078,500
Feb 18, 20252.50002.59002.49002.59002.590085,400
Feb 14, 20252.28002.42002.28002.39002.390029,800
Feb 13, 20252.20002.28002.17002.26002.260032,100
Feb 12, 20252.23002.23002.19002.20002.200030,800
Feb 11, 20252.21002.26002.20002.20002.200014,600
Feb 10, 20252.17002.25002.14002.25002.250075,800
Feb 7, 20252.07002.15002.06002.13002.130039,100
Feb 6, 20252.10002.10002.02002.06002.060055,300
Feb 5, 20251.94002.09001.94002.09002.090065,000
Feb 4, 20251.87001.94001.87001.94001.940038,700
Feb 3, 20251.98001.98001.85001.86001.860057,600
Jan 31, 20252.00002.00001.89001.99001.990043,000
Jan 30, 20251.88002.13001.88001.99001.9900281,900
Jan 29, 20251.96001.98001.93001.98001.980024,400
Jan 28, 20251.96001.98001.96001.97001.97002,900
Jan 27, 20251.96002.02001.95001.96001.960013,400
Jan 24, 20251.99002.01001.98002.00002.000017,300
Jan 23, 20251.87001.97001.87001.92001.920024,100
Jan 22, 20251.99001.99001.95001.96001.96004,500
Jan 21, 20252.02002.02001.98002.00002.00003,000
Jan 20, 20252.02002.03001.98002.01002.01009,300
Jan 17, 20251.89001.93001.86001.93001.930023,600
Jan 16, 20251.87001.87001.85001.87001.87003,100
Jan 15, 20251.86001.90001.82001.90001.900011,100
Jan 14, 20251.87001.87001.82001.85001.85008,600
Jan 13, 20251.85001.89001.85001.89001.89008,000
Jan 10, 20251.92001.95001.85001.87001.870030,100
Jan 9, 20251.91001.91001.89001.91001.910013,700
Jan 8, 20251.85001.89001.85001.87001.87002,300
Jan 7, 20251.88001.92001.87001.87001.870013,800
Jan 6, 20251.93001.95001.86001.90001.900017,000
Jan 3, 20251.91001.92001.89001.91001.910031,600
Jan 2, 20251.84001.91001.84001.91001.910031,500
Dec 31, 20241.81001.82001.79001.82001.82001,100
Dec 30, 20241.70001.81001.70001.78001.780015,700
Dec 27, 20241.82001.82001.74001.76001.760071,000
Dec 24, 20241.78001.83001.78001.78001.78005,900
Dec 23, 20241.81001.91001.76001.78001.780029,000
Dec 20, 20241.97001.98001.89001.93001.9300104,400
Dec 19, 20241.88001.98001.88001.97001.9700128,200
Dec 18, 20241.98002.00001.86001.87001.870055,000
Dec 17, 20241.86001.96001.86001.95001.950039,900
Dec 16, 20241.91001.96001.83001.86001.860028,900
Dec 13, 20241.93001.97001.93001.93001.93008,700
Dec 12, 20242.01002.03001.96002.00002.000017,600
Dec 11, 20241.95001.98001.88001.96001.960052,200
Dec 10, 20241.90002.04001.89002.00002.000089,500
Dec 9, 20242.11002.19002.11002.11002.110014,300
Dec 6, 20242.15002.16002.10002.10002.100045,500
Dec 5, 20242.10002.18002.10002.18002.180031,000
Dec 4, 20242.10002.10002.10002.10002.10003,100
Dec 3, 20242.14002.15002.12002.12002.12007,800
Dec 2, 20242.14002.14002.10002.14002.140013,700
Nov 29, 20242.15002.16002.14002.14002.14002,500
Nov 28, 20242.11002.13002.07002.12002.120046,900
Nov 27, 20242.15002.20002.11002.12002.120014,100
Nov 26, 20242.08002.14002.07002.14002.140032,100
Nov 25, 20242.10002.10002.06002.08002.080013,000
Nov 22, 20242.06002.11002.01002.10002.100041,500
Nov 21, 20242.07002.09002.04002.05002.05005,900
Nov 20, 20242.04002.06002.00002.05002.050042,500
Nov 19, 20242.06002.09002.03002.05002.050025,900
Nov 18, 20242.12002.12002.03002.06002.06005,400
Nov 15, 20242.11002.12002.05002.08002.080014,400
Nov 14, 20242.08002.13002.04002.10002.100021,300
Nov 13, 20242.16002.16002.08002.08002.080027,000
Nov 12, 20242.12002.15002.10002.15002.150026,500
Nov 11, 20242.12002.20002.11002.12002.120075,600
Nov 8, 20242.26002.26002.15002.15002.150045,300
Nov 7, 20242.29002.38002.22002.25002.2500111,700
Nov 6, 20242.16002.26002.15002.23002.2300257,600
Nov 5, 20242.15002.15002.11002.11002.110041,400
Nov 4, 20242.11002.17002.10002.13002.1300111,900
Nov 1, 20242.13002.20002.10002.12002.120036,900
Oct 31, 20242.09002.16002.08002.16002.160028,200
Oct 30, 20242.10002.12002.09002.09002.09003,300
Oct 29, 20242.14002.17002.10002.11002.110022,000
Oct 28, 20242.10002.15002.08002.12002.120018,400
Oct 25, 20242.15002.15002.11002.12002.120010,900
Oct 24, 20242.13002.14002.11002.13002.130014,400
Oct 23, 20242.18002.20002.12002.12002.120010,900
Oct 22, 20242.18002.20002.16002.18002.180019,000
Oct 21, 20242.20002.20002.07002.14002.140072,800
Oct 18, 20242.17002.25002.08002.25002.2500109,700
Oct 17, 20242.25002.25002.14002.16002.160033,200
Oct 16, 20242.23002.28002.19002.19002.190029,500
Oct 15, 20242.23002.25002.21002.24002.240010,900
Oct 11, 20242.15002.27002.15002.26002.260012,500
Oct 10, 20242.27002.28002.13002.13002.130018,600
Oct 9, 20242.19002.21002.13002.17002.170014,100
Oct 8, 20242.23002.23002.19002.19002.190010,400
Oct 7, 20242.24002.26002.24002.24002.24007,300
Oct 4, 20242.25002.30002.20002.23002.230020,700
Oct 3, 20242.29002.29002.22002.25002.250019,600
Oct 2, 20242.27002.27002.25002.25002.25004,800
Oct 1, 20242.21002.28002.21002.25002.250043,500
Sep 30, 20242.30002.35002.21002.21002.210016,760,500
Sep 27, 20242.21002.29002.19002.29002.290055,800
Sep 26, 20242.18002.26002.13002.20002.2000150,900
Sep 25, 20242.19002.19002.11002.14002.140042,900
Sep 24, 20242.07002.20002.05002.11002.110072,800
Sep 23, 20242.06002.06002.02002.02002.020024,100
Sep 20, 20242.09002.10002.02002.08002.080032,100
Sep 19, 20242.08002.12002.05002.10002.100070,900
Sep 18, 20242.02002.09002.00002.06002.060048,200
Sep 17, 20241.99002.07001.99002.06002.060030,900
Sep 16, 20242.06002.06002.00002.00002.000023,500
Sep 13, 20242.01002.05001.97002.04002.040022,900
Sep 12, 20241.98002.00001.98001.98001.980023,500
Sep 11, 20242.00002.00001.97001.97001.97003,000
Sep 10, 20242.02002.02001.99002.01002.01003,300
Sep 9, 20242.06002.08002.04002.05002.05001,400
Sep 6, 20242.08002.13002.00002.06002.06008,800
Sep 5, 20242.08002.09002.07002.08002.080020,000
Sep 4, 20242.10002.12002.08002.09002.090063,100
Sep 3, 20242.10002.13002.07002.10002.100038,900
Aug 30, 20242.14002.14002.10002.12002.12007,000
Aug 29, 20242.13002.17002.13002.14002.140010,100
Aug 28, 20242.14002.16002.14002.16002.16008,500
Aug 27, 20242.12002.18002.10002.18002.180048,900
Aug 26, 20242.14002.19002.13002.13002.130046,000
Aug 23, 20242.23002.23002.10002.16002.160016,000
Aug 22, 20242.20002.23002.18002.20002.20003,600
Aug 21, 20242.16002.23002.16002.17002.170042,500
Aug 20, 20242.23002.23002.15002.17002.17005,600
Aug 19, 20242.20002.23002.16002.19002.190016,800
Aug 16, 20242.17002.23002.17002.19002.190011,900
Aug 15, 20242.19002.23002.17002.17002.170023,700
Aug 14, 20242.18002.19002.11002.14002.140033,800
Aug 13, 20242.22002.27002.13002.19002.190044,800
Aug 12, 20242.11002.12002.09002.10002.10004,400
Aug 9, 20242.15002.15002.09002.11002.110013,400
Aug 8, 20242.03002.15002.03002.07002.070013,300
Aug 7, 20242.10002.11002.07002.08002.08004,100
Aug 6, 20242.12002.15002.06002.11002.11007,300
Aug 2, 20242.12002.17002.12002.15002.15003,000
Aug 1, 20242.09002.15002.04002.15002.150052,000
Jul 31, 20242.09002.15002.08002.08002.080020,400
Jul 30, 20242.11002.14002.10002.14002.14001,800
Jul 29, 20242.03002.15002.00002.08002.080020,700
Jul 26, 20242.13002.15002.10002.12002.12001,800
Jul 25, 20242.09002.15002.00002.15002.150023,200
Jul 24, 20242.08002.14002.07002.07002.07009,500
Jul 23, 20242.13002.14002.07002.10002.100042,600
Jul 22, 20242.14002.15002.05002.06002.060015,600
Jul 19, 20242.15002.15002.12002.14002.14007,800
Jul 18, 20242.20002.20002.13002.16002.160022,300
Jul 17, 20242.20002.24002.16002.24002.240028,400
Jul 16, 20242.19002.21002.12002.21002.210030,200
Jul 15, 20242.17002.19002.15002.18002.180015,600
Jul 12, 20242.16002.20002.14002.14002.140056,100
Jul 11, 20242.20002.20002.18002.19002.19006,500
Jul 10, 20242.16002.21002.16002.16002.16009,900
Jul 9, 20242.22002.22002.17002.17002.17003,200
Jul 8, 20242.17002.25002.17002.25002.25004,500
Jul 5, 20242.32002.34002.15002.15002.150034,200
Jul 4, 20242.20002.29002.20002.27002.27001,600
Jul 3, 20242.28002.28002.25002.28002.280014,200
Jul 2, 20242.18002.28002.18002.28002.28005,000
Jun 28, 20242.13002.21002.13002.18002.18009,500
Jun 27, 20242.21002.21002.13002.13002.13005,400
Jun 26, 20242.24002.25002.19002.19002.190021,200
Jun 25, 20242.30002.30002.23002.26002.260043,900
Jun 24, 20242.17002.34002.17002.33002.330030,400
Jun 21, 20242.12002.35002.12002.29002.2900150,800
Jun 20, 20242.13002.18002.11002.18002.180013,900
Jun 19, 20242.18002.18002.05002.11002.11009,000
Jun 18, 20242.13002.14002.10002.13002.13004,700
Jun 17, 20242.06002.15002.05002.13002.130025,000
Jun 14, 20242.11002.19002.07002.19002.190032,800
Jun 13, 20242.10002.13002.02002.12002.120031,400
Jun 12, 20242.18002.18002.09002.10002.100020,700
Jun 11, 20242.12002.16002.03002.16002.160035,900
Jun 10, 20242.19002.19002.11002.11002.110013,000
Jun 7, 20242.22002.28002.18002.20002.200021,100
Jun 6, 20242.25002.31002.25002.26002.260025,100
Jun 5, 20242.24002.25002.13002.25002.250018,300
Jun 4, 20242.34002.34002.23002.24002.240013,900
Jun 3, 20242.36002.37002.33002.34002.340010,600
May 31, 20242.38002.43002.37002.37002.370022,600
May 30, 20242.40002.46002.39002.46002.46009,400
May 29, 20242.43002.43002.36002.38002.380020,200
May 28, 20242.36002.52002.35002.46002.460025,600
May 27, 20242.40002.44002.38002.44002.44007,400
May 24, 20242.45002.45002.35002.38002.380081,900
May 23, 20242.54002.54002.44002.47002.470022,300
May 22, 20242.60002.60002.52002.52002.52008,900
May 21, 20242.64002.64002.51002.64002.640034,700
May 17, 20242.57002.62002.57002.59002.590058,500
May 16, 20242.63002.63002.56002.56002.56002,300
May 15, 20242.64002.64002.60002.63002.630052,800
May 14, 20242.61002.66002.53002.64002.640067,600
May 13, 20242.61002.66002.58002.58002.580026,400
May 10, 20242.65002.65002.62002.62002.620027,700
May 9, 20242.61002.65002.61002.65002.65002,100
May 8, 20242.64002.64002.61002.64002.640023,900
May 7, 20242.62002.66002.61002.61002.610042,300
May 6, 20242.60002.65002.59002.64002.640061,100
May 3, 20242.60002.62002.54002.59002.590020,500
May 2, 20242.54002.65002.54002.60002.600033,600
May 1, 20242.64002.72002.63002.63002.6300149,000
Apr 30, 20242.65002.66002.55002.65002.650075,600
Apr 29, 20242.66002.73002.63002.64002.640054,000
Apr 26, 20242.58002.70002.54002.64002.640058,000
Apr 25, 20242.42002.69002.42002.69002.6900101,400
Apr 24, 20242.47002.47002.38002.38002.38002,000
Apr 23, 20242.35002.51002.35002.47002.47008,500
Apr 22, 20242.47002.47002.36002.38002.380013,200
Apr 19, 20242.52002.55002.43002.48002.480050,700
Apr 18, 20242.45002.56002.44002.52002.520030,100
Apr 17, 20242.41002.51002.33002.36002.360042,200
Apr 16, 20242.45002.45002.35002.44002.440048,100
Apr 15, 20242.51002.54002.47002.49002.490014,400
Apr 12, 20242.51002.68002.48002.50002.5000140,700
Apr 11, 20242.52002.54002.49002.49002.490088,600
Apr 10, 20242.47002.51002.44002.48002.480038,300
Apr 9, 20242.51002.54002.46002.46002.460078,300
Apr 8, 20242.40002.50002.35002.50002.5000204,800

Related Tickers

TKO.TO Taseko Mines Limited
2.5200
-3.08%
 
ARG.TO Amerigo Resources Ltd.
1.6300
-4.12%
 
QQQ.CN Questcorp Mining Inc.
0.2100
+5.00%
 
FDY.TO Faraday Copper Corp.
0.7400
-5.13%
 
TM.V Trigon Metals Inc.
0.2500
-1.96%
 
ARREF Amerigo Resources Ltd.
1.1700
-1.68%
 
HCH.V Hot Chili Limited
0.3900
-10.34%
 
CAML.L Central Asia Metals plc
147.80
+0.54%
 
LUMI.ST Lundin Mining Corporation
67.25
-2.82%
 
ERO.TO Ero Copper Corp.
14.34
+1.70%