III

Imperial Metals Historical Data - III

III Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2021 4.96 0.04 0.81% 4.83 5.08 4.83 35,708
Jun 11 2021 4.92 0.00 +0.00% 4.95 5.03 4.90 0
Jun 11 2021 4.92 -0.03 -0.61% 4.95 5.03 4.90 94,181
Jun 10 2021 4.95 0.02 0.41% 4.99 4.99 4.91 20,995
Jun 09 2021 4.93 0.00 +0.00% 4.96 4.97 4.93 0
Jun 09 2021 4.93 0.00 0.0% 4.96 4.97 4.93 4,548
Jun 08 2021 4.93 -0.02 -0.4% 4.90 5.00 4.90 22,592
Jun 07 2021 4.95 0.00 +0.00% 5.00 5.03 4.95 0
Jun 07 2021 4.95 -0.02 -0.4% 5.00 5.03 4.95 28,725
Jun 04 2021 4.97 0.03 0.61% 5.00 5.03 4.92 20,440
Jun 03 2021 4.94 0.03 0.61% 4.91 4.99 4.79 37,089
Jun 02 2021 4.91 0.00 +0.00% 4.91 4.92 4.88 0
Jun 02 2021 4.91 -0.01 -0.2% 4.91 4.92 4.88 29,538
Jun 01 2021 4.92 0.01 0.2% 4.87 4.95 4.87 10,400
May 31 2021 4.91 -0.03 -0.61% 5.01 5.05 4.91 26,160
May 28 2021 4.94 0.00 +0.00% 5.00 5.05 4.94 0
May 28 2021 4.94 -0.04 -0.8% 5.00 5.05 4.94 19,642
May 27 2021 4.98 0.21 4.4% 4.80 4.99 4.77 63,086
May 26 2021 4.77 -0.17 -3.44% 4.91 4.92 4.76 79,433
May 25 2021 4.94 0.05 1.02% 5.01 5.02 4.76 26,370
May 24 2021 4.89 0.00 +0.00% 5.10 5.10 4.84 0
May 21 2021 4.89 0.00 +0.00% 5.10 5.10 4.84 0
May 21 2021 4.89 -0.11 -2.2% 5.10 5.10 4.84 36,778
May 20 2021 5.00 -0.02 -0.4% 5.08 5.08 4.95 49,041
May 19 2021 5.02 -0.11 -2.14% 5.04 5.18 4.92 32,037
May 18 2021 5.13 -0.31 -5.7% 5.35 5.50 5.00 112,553
May 17 2021 5.44 0.00 +0.00% 5.28 5.45 5.28 0
May 17 2021 5.44 0.16 3.03% 5.28 5.45 5.28 53,482
May 14 2021 5.28 0.08 1.54% 5.25 5.30 5.11 61,780
May 13 2021 5.20 -0.21 -3.88% 5.41 5.49 5.20 23,470
May 12 2021 5.41 -0.39 -6.72% 5.69 5.80 5.33 72,439
May 11 2021 5.80 -0.06 -1.02% 5.90 5.90 5.51 55,003
May 10 2021 5.86 0.60 11.41% 5.84 5.95 5.68 95,902
May 07 2021 5.26 0.00 0.0% 5.26 5.26 5.26 0
May 06 2021 5.26 0.18 3.54% 5.09 5.35 5.08 52,189
May 05 2021 5.08 0.06 1.2% 5.09 5.11 4.95 11,194
May 04 2021 5.02 0.02 0.4% 5.00 5.02 4.88 29,497
May 03 2021 5.00 0.00 +0.00% 4.97 5.05 4.89 0
May 03 2021 5.00 0.04 0.81% 4.97 5.05 4.89 39,802
Apr 30 2021 4.96 -0.12 -2.36% 5.09 5.09 4.94 14,010
Apr 29 2021 5.08 -0.18 -3.42% 5.25 5.26 4.90 27,212
Apr 28 2021 5.26 0.00 +0.00% 5.38 5.38 5.23 0
Apr 28 2021 5.26 -0.06 -1.13% 5.38 5.38 5.23 58,080
Apr 27 2021 5.32 0.30 5.98% 5.15 5.36 5.00 74,158
Apr 26 2021 5.02 0.17 3.51% 4.94 5.15 4.84 28,524
Apr 23 2021 4.85 -0.07 -1.42% 4.92 5.05 4.85 33,960
Apr 22 2021 4.92 -0.07 -1.4% 5.03 5.03 4.91 10,628
Apr 21 2021 4.99 0.15 3.1% 4.90 5.07 4.80 40,147
Apr 20 2021 4.84 0.00 +0.00% 5.09 5.09 4.79 0
Apr 20 2021 4.84 -0.25 -4.91% 5.09 5.09 4.79 25,807
Apr 19 2021 5.09 0.15 3.04% 4.97 5.19 4.85 37,976
Apr 16 2021 4.94 -0.05 -1.0% 5.00 5.10 4.72 79,757
Apr 15 2021 4.99 0.42 9.19% 4.75 5.00 4.65 110,889
Apr 14 2021 4.57 0.17 3.86% 4.43 4.70 4.40 28,793
Apr 13 2021 4.40 0.01 0.23% 4.49 4.49 4.35 69,358
Apr 12 2021 4.39 -0.11 -2.44% 4.50 4.50 4.36 18,720
Apr 09 2021 4.50 0.05 1.12% 4.50 4.65 4.45 29,079
Apr 08 2021 4.45 0.12 2.77% 4.36 4.50 4.34 23,028
Apr 07 2021 4.33 0.00 +0.00% 4.65 4.65 4.33 0
Apr 07 2021 4.33 -0.23 -5.04% 4.65 4.65 4.33 28,504
Apr 06 2021 4.56 0.10 2.24% 4.34 4.57 4.34 17,878
Apr 05 2021 4.46 -0.12 -2.62% 4.55 4.57 4.46 37,644
Apr 02 2021 4.58 0.00 +0.00% 4.51 4.60 4.50 0
Apr 01 2021 4.58 0.09 2.0% 4.51 4.60 4.50 44,799
Mar 31 2021 4.49 0.24 5.65% 4.29 4.51 4.29 19,710
Mar 30 2021 4.25 -0.04 -0.93% 4.37 4.37 4.24 14,011
Mar 29 2021 4.29 -0.04 -0.92% 4.58 4.58 4.24 16,515
Mar 26 2021 4.33 0.14 3.34% 4.32 4.34 4.30 6,700
Mar 25 2021 4.19 -0.13 -3.01% 4.22 4.32 4.07 62,093
Mar 24 2021 4.32 -0.15 -3.36% 4.46 4.47 4.24 17,340
Mar 23 2021 4.47 0.00 +0.00% 4.52 4.65 4.35 0
Mar 23 2021 4.47 -0.13 -2.83% 4.52 4.65 4.35 37,553
Mar 22 2021 4.60 -0.08 -1.71% 4.70 4.70 4.51 33,805
Mar 19 2021 4.68 0.00 0.0% 4.68 4.68 4.68 0
Mar 18 2021 4.68 -0.07 -1.47% 4.74 4.75 4.68 38,775
Mar 17 2021 4.75 0.00 +0.00% 4.72 4.79 4.71 0
Mar 17 2021 4.75 0.00 0.0% 4.72 4.79 4.71 55,135
Your Recent History
TSX
III
Imperial M..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210615 09:05:18