Imperial Metals Corporation (TSX:III)
Canada
· Delayed Price · Currency is CAD 4.870
-0.100 (-2.01%)
Jun 27, 2025, 4:00 PM EDT
Imperial Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.09 | 5.09 | 4.79 | 4.80 | 4.80 | -3.42% | 65,391 |
| Jun 26, 2025 | 4.92 | 5.16 | 4.92 | 4.97 | 4.97 | 1.64% | 127,138 |
| Jun 25, 2025 | 4.75 | 4.93 | 4.75 | 4.89 | 4.89 | 0.82% | 30,400 |
| Jun 24, 2025 | 4.90 | 4.90 | 4.67 | 4.85 | 4.85 | 1.04% | 74,237 |
| Jun 23, 2025 | 4.57 | 4.84 | 4.45 | 4.80 | 4.80 | 4.58% | 133,000 |
| Jun 20, 2025 | 4.51 | 4.65 | 4.50 | 4.59 | 4.59 | 0.44% | 159,137 |
| Jun 19, 2025 | 5.14 | 5.15 | 4.51 | 4.57 | 4.57 | -12.95% | 318,400 |
| Jun 18, 2025 | 5.28 | 5.31 | 5.22 | 5.25 | 5.25 | -0.57% | 27,600 |
| Jun 17, 2025 | 5.35 | 5.40 | 5.23 | 5.28 | 5.28 | -2.22% | 51,926 |
| Jun 16, 2025 | 5.34 | 5.52 | 5.34 | 5.40 | 5.40 | 0.19% | 50,606 |
| Jun 13, 2025 | 5.50 | 5.53 | 5.37 | 5.39 | 5.39 | -1.82% | 23,100 |
| Jun 12, 2025 | 5.35 | 5.52 | 5.31 | 5.49 | 5.49 | 2.04% | 80,900 |
| Jun 11, 2025 | 5.06 | 5.38 | 5.06 | 5.38 | 5.38 | 4.87% | 74,022 |
| Jun 10, 2025 | 5.32 | 5.32 | 5.01 | 5.13 | 5.13 | -3.21% | 153,900 |
| Jun 9, 2025 | 5.17 | 5.43 | 5.17 | 5.30 | 5.30 | 1.92% | 93,913 |
| Jun 6, 2025 | 5.20 | 5.30 | 5.17 | 5.20 | 5.20 | -0.57% | 58,817 |
| Jun 5, 2025 | 5.02 | 5.31 | 5.01 | 5.23 | 5.23 | 4.18% | 177,300 |
| Jun 4, 2025 | 4.83 | 5.02 | 4.83 | 5.02 | 5.02 | 4.15% | 97,432 |
| Jun 3, 2025 | 4.72 | 4.82 | 4.72 | 4.82 | 4.82 | 0.42% | 65,700 |
| Jun 2, 2025 | 4.60 | 4.85 | 4.60 | 4.80 | 4.80 | 3.90% | 159,400 |
| May 30, 2025 | 4.62 | 4.70 | 4.53 | 4.62 | 4.62 | -0.22% | 34,800 |
| May 29, 2025 | 4.59 | 4.64 | 4.45 | 4.63 | 4.63 | 0.65% | 100,700 |
| May 28, 2025 | 4.73 | 4.73 | 4.31 | 4.60 | 4.60 | -2.13% | 124,300 |
| May 27, 2025 | 4.52 | 4.72 | 4.43 | 4.70 | 4.70 | 7.55% | 146,600 |
| May 26, 2025 | 4.21 | 4.40 | 4.19 | 4.37 | 4.37 | 3.31% | 164,200 |
| May 23, 2025 | 4.27 | 4.40 | 4.20 | 4.23 | 4.23 | -1.63% | 108,500 |
| May 22, 2025 | 3.78 | 4.32 | 3.78 | 4.30 | 4.30 | 12.57% | 313,800 |
| May 21, 2025 | 3.85 | 3.96 | 3.80 | 3.82 | 3.82 | - | 64,300 |
| May 20, 2025 | 3.61 | 3.88 | 3.61 | 3.82 | 3.82 | 4.09% | 96,900 |
| May 16, 2025 | 3.75 | 3.75 | 3.62 | 3.67 | 3.67 | -2.65% | 58,619 |
| May 15, 2025 | 3.76 | 3.80 | 3.75 | 3.77 | 3.77 | 0.27% | 24,300 |
| May 14, 2025 | 3.81 | 3.89 | 3.65 | 3.76 | 3.76 | -1.31% | 152,900 |
| May 13, 2025 | 3.66 | 3.83 | 3.64 | 3.81 | 3.81 | 4.96% | 73,021 |
| May 12, 2025 | 3.60 | 3.68 | 3.40 | 3.63 | 3.63 | 0.83% | 189,600 |
| May 9, 2025 | 3.61 | 3.75 | 3.56 | 3.60 | 3.60 | -1.37% | 86,100 |
| May 8, 2025 | 3.55 | 3.68 | 3.54 | 3.65 | 3.65 | 2.82% | 103,532 |
| May 7, 2025 | 3.49 | 3.55 | 3.49 | 3.55 | 3.55 | 0.85% | 107,100 |
| May 6, 2025 | 3.46 | 3.52 | 3.46 | 3.52 | 3.52 | 1.44% | 82,205 |
| May 5, 2025 | 3.51 | 3.55 | 3.47 | 3.47 | 3.47 | -1.70% | 126,500 |
| May 2, 2025 | 3.45 | 3.55 | 3.45 | 3.53 | 3.53 | 2.32% | 87,606 |
| May 1, 2025 | 3.42 | 3.47 | 3.42 | 3.45 | 3.45 | -0.86% | 47,633 |
| Apr 30, 2025 | 3.53 | 3.54 | 3.37 | 3.48 | 3.48 | -0.29% | 49,345 |
| Apr 29, 2025 | 3.40 | 3.53 | 3.40 | 3.49 | 3.49 | 0.87% | 22,333 |
| Apr 28, 2025 | 3.47 | 3.48 | 3.37 | 3.46 | 3.46 | 1.17% | 40,500 |
| Apr 25, 2025 | 3.51 | 3.52 | 3.35 | 3.42 | 3.42 | -2.29% | 118,300 |
| Apr 24, 2025 | 3.38 | 3.61 | 3.38 | 3.50 | 3.50 | 0.86% | 195,800 |
| Apr 23, 2025 | 3.36 | 3.69 | 3.34 | 3.47 | 3.47 | 4.52% | 220,600 |
| Apr 22, 2025 | 3.11 | 3.38 | 3.11 | 3.32 | 3.32 | 5.40% | 592,414 |
| Apr 21, 2025 | 3.05 | 3.15 | 3.03 | 3.15 | 3.15 | 3.62% | 168,248 |
| Apr 17, 2025 | 3.00 | 3.04 | 2.95 | 3.04 | 3.04 | 1.33% | 73,722 |