Imaflex Inc. (TSXV:IFX)
Canada
· Delayed Price · Currency is CAD 1.230
-0.030 (-2.38%)
May 12, 2025, 1:37 PM EDT
Imaflex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.76% | 1,018 |
| May 9, 2025 | 1.12 | 1.26 | 1.12 | 1.26 | 1.26 | 14.55% | 16,280 |
| May 8, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| May 7, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | - | 9,000 |
| May 6, 2025 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | 1.85% | 1,800 |
| May 5, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -4.42% | 300 |
| May 2, 2025 | 1.11 | 1.13 | 1.10 | 1.13 | 1.13 | -4.24% | 4,700 |
| May 1, 2025 | 1.06 | 1.18 | 1.05 | 1.18 | 1.18 | 12.38% | 1,400 |
| Apr 30, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -4.55% | 7,400 |
| Apr 29, 2025 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -4.35% | 158,300 |
| Apr 28, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Apr 25, 2025 | 1.12 | 1.16 | 1.12 | 1.15 | 1.15 | 0.88% | 36,800 |
| Apr 24, 2025 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | 9.62% | 43,300 |
| Apr 23, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | 8,300 |
| Apr 22, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 4,900 |
| Apr 21, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -3.74% | 1,000 |
| Apr 17, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Apr 16, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 3.88% | 1,300 |
| Apr 15, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | 0.98% | 4,400 |
| Apr 14, 2025 | 1.09 | 1.09 | 1.02 | 1.02 | 1.02 | -7.27% | 6,401 |
| Apr 11, 2025 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | -6.78% | 16,800 |
| Apr 10, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 5.36% | 1,000 |
| Apr 9, 2025 | 1.04 | 1.13 | 1.01 | 1.12 | 1.12 | 0.90% | 107,800 |
| Apr 8, 2025 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | -0.89% | 3,300 |
| Apr 7, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.61% | 7,000 |
| Apr 4, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 400 |
| Apr 3, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 23,251 |
| Apr 2, 2025 | 1.17 | 1.17 | 1.13 | 1.16 | 1.16 | -4.92% | 23,300 |
| Apr 1, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Mar 31, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | 2,300 |
| Mar 28, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Mar 27, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 4.20% | 1,506 |
| Mar 26, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Mar 25, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Mar 24, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | -0.83% | 13,200 |
| Mar 21, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 6,800 |
| Mar 20, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | - | 1,500 |
| Mar 19, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 8,025 |
| Mar 18, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Mar 17, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -5.60% | 7,800 |
| Mar 14, 2025 | 1.21 | 1.25 | 1.20 | 1.25 | 1.25 | -0.79% | 10,401 |
| Mar 13, 2025 | 1.28 | 1.28 | 1.17 | 1.26 | 1.26 | -1.56% | 37,500 |
| Mar 12, 2025 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | 1.59% | 8,000 |
| Mar 11, 2025 | 1.25 | 1.29 | 1.25 | 1.26 | 1.26 | - | 7,900 |
| Mar 10, 2025 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | 0.80% | 12,700 |
| Mar 7, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | 3,400 |
| Mar 6, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 1,800 |
| Mar 5, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 100 |
| Mar 4, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 3,300 |
| Mar 3, 2025 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -0.79% | 13,900 |