Australia markets open in 9 hours 56 minutes

Imperial Metals Corporation (III.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
2.1200-0.0100 (-0.47%)
As of 10:00AM EDT. Market open.
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
18 June 20242.13002.13002.12002.12002.1200200
17 June 20242.06002.15002.05002.13002.130025,000
14 June 20242.11002.19002.07002.19002.190032,800
13 June 20242.10002.13002.02002.12002.120031,400
12 June 20242.18002.18002.09002.10002.100020,700
11 June 20242.12002.16002.03002.16002.160035,900
10 June 20242.19002.19002.11002.11002.110013,000
07 June 20242.22002.28002.18002.20002.200021,100
06 June 20242.25002.31002.25002.26002.260025,100
05 June 20242.24002.25002.13002.25002.250018,300
04 June 20242.34002.34002.23002.24002.240013,900
03 June 20242.36002.37002.33002.34002.340010,600
31 May 20242.38002.43002.37002.37002.370022,600
30 May 20242.40002.46002.39002.46002.46009,400
29 May 20242.43002.43002.36002.38002.380020,200
28 May 20242.36002.52002.35002.46002.460025,600
27 May 20242.40002.44002.38002.44002.44007,400
24 May 20242.45002.45002.35002.38002.380081,900
23 May 20242.54002.54002.44002.47002.470022,300
22 May 20242.60002.60002.52002.52002.52008,900
21 May 20242.64002.64002.51002.64002.640034,700
17 May 20242.57002.62002.57002.59002.590058,500
16 May 20242.63002.63002.56002.56002.56002,300
15 May 20242.64002.64002.60002.63002.630052,800
14 May 20242.61002.66002.53002.64002.640067,600
13 May 20242.61002.66002.58002.58002.580026,400
10 May 20242.65002.65002.62002.62002.620027,700
09 May 20242.61002.65002.61002.65002.65002,100
08 May 20242.64002.64002.61002.64002.640023,900
07 May 20242.62002.66002.61002.61002.610042,300
06 May 20242.60002.65002.59002.64002.640061,100
03 May 20242.60002.62002.54002.59002.590020,500
02 May 20242.54002.65002.54002.60002.600033,600
01 May 20242.64002.72002.63002.63002.6300149,000
30 Apr 20242.65002.66002.55002.65002.650075,600
29 Apr 20242.66002.73002.63002.64002.640054,000
26 Apr 20242.58002.70002.54002.64002.640058,000
25 Apr 20242.42002.69002.42002.69002.6900101,400
24 Apr 20242.47002.47002.38002.38002.38002,000
23 Apr 20242.35002.51002.35002.47002.47008,500
22 Apr 20242.47002.47002.36002.38002.380013,200
19 Apr 20242.52002.55002.43002.48002.480050,700
18 Apr 20242.45002.56002.44002.52002.520030,100
17 Apr 20242.41002.51002.33002.36002.360042,200
16 Apr 20242.45002.45002.35002.44002.440048,100
15 Apr 20242.51002.54002.47002.49002.490014,400
12 Apr 20242.51002.68002.48002.50002.5000140,700
11 Apr 20242.52002.54002.49002.49002.490088,600
10 Apr 20242.47002.51002.44002.48002.480038,300
09 Apr 20242.51002.54002.46002.46002.460078,300
08 Apr 20242.40002.50002.35002.50002.5000204,800
05 Apr 20242.38002.38002.27002.30002.3000615,900
04 Apr 20242.22002.39002.22002.34002.3400251,100
03 Apr 20242.18002.22002.17002.18002.1800397,800
02 Apr 20242.17002.20002.17002.17002.170075,900
01 Apr 20242.17002.20002.05002.18002.1800662,000
28 Mar 20242.15002.17002.13002.15002.1500494,900
27 Mar 20242.13002.18002.13002.15002.1500104,300
26 Mar 20242.14002.15002.10002.13002.130018,600
25 Mar 20242.14002.17002.10002.14002.140020,700
22 Mar 20242.11002.18002.11002.16002.160019,200
21 Mar 20242.19002.25002.11002.11002.1100193,200
20 Mar 20242.20002.20002.16002.20002.200010,500
19 Mar 20242.23002.25002.19002.20002.200010,700
18 Mar 20242.23002.36002.23002.25002.250030,800
15 Mar 20242.25002.25002.17002.22002.2200131,700
14 Mar 20242.18002.22002.16002.20002.2000111,800
13 Mar 20242.20002.20002.15002.16002.1600369,500
12 Mar 20242.20002.20002.17002.17002.1700600
11 Mar 20242.18002.20002.18002.19002.190046,800
08 Mar 20242.19002.20002.19002.20002.20002,600
07 Mar 20242.21002.21002.18002.18002.180014,800
06 Mar 20242.16002.20002.16002.20002.20004,700
05 Mar 20242.16002.20002.15002.16002.16003,000
04 Mar 20242.21002.21002.15002.21002.210077,000
01 Mar 20242.20002.25002.20002.21002.210042,900
29 Feb 20242.20002.20002.16002.17002.170012,600
28 Feb 20242.18002.21002.11002.19002.19002,200
27 Feb 20242.16002.19002.16002.18002.18003,900
26 Feb 20242.20002.20002.16002.16002.160034,600
23 Feb 20242.22002.22002.20002.21002.21007,100
22 Feb 20242.25002.25002.24002.24002.240018,500
21 Feb 20242.25002.25002.23002.23002.230013,700
20 Feb 20242.22002.25002.21002.25002.250027,700
16 Feb 20242.29002.29002.23002.23002.230016,200
15 Feb 20242.28002.32002.28002.29002.29003,500
14 Feb 20242.25002.25002.25002.25002.2500100
13 Feb 20242.37002.37002.21002.27002.270014,200
12 Feb 20242.22002.32002.22002.32002.32001,300
09 Feb 20242.41002.41002.33002.34002.34008,600
08 Feb 20242.46002.48002.37002.42002.42004,400
07 Feb 20242.26002.42002.23002.41002.410019,400
06 Feb 20242.38002.46002.36002.36002.36005,200
05 Feb 20242.26002.34002.25002.34002.34004,100
02 Feb 20242.25002.25002.25002.25002.2500900
01 Feb 20242.31002.32002.27002.32002.32006,000
31 Jan 20242.31002.34002.28002.34002.34004,500
30 Jan 20242.40002.40002.40002.40002.40003,100
29 Jan 20242.42002.44002.40002.44002.44003,100
26 Jan 20242.42002.42002.42002.42002.42004,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...