III

Imperial Metals Historical Data - III

III Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 4.69 -0.09 -1.88% 4.71 4.79 4.51 92,581
Feb 25 2021 4.78 -0.20 -4.02% 4.98 4.99 4.75 34,952
Feb 24 2021 4.98 0.14 2.89% 4.94 4.98 4.57 130,889
Feb 23 2021 4.84 0.08 1.68% 4.79 4.85 4.43 42,173
Feb 22 2021 4.76 0.27 6.01% 4.50 4.77 4.50 99,496
Feb 19 2021 4.49 0.32 7.67% 4.25 4.73 4.25 79,062
Feb 19 2021 4.17 0.00 0.0% 4.17 4.17 4.17 0
Feb 18 2021 4.17 -0.16 -3.7% 4.50 4.52 4.12 72,756
Feb 17 2021 4.33 -0.12 -2.7% 4.32 4.55 4.27 46,650
Feb 16 2021 4.45 -0.28 -5.92% 4.69 4.78 4.36 70,416
Feb 15 2021 4.73 0.00 +0.00% 4.84 4.84 4.67 0
Feb 14 2021 4.73 0.00 +0.00% 4.84 4.84 4.67 0
Feb 12 2021 4.73 0.00 0.0% 4.84 4.84 4.67 26,464
Feb 12 2021 4.73 0.00 0.0% 4.73 4.73 4.73 0
Feb 11 2021 4.73 -0.15 -3.07% 4.85 5.01 4.69 75,837
Feb 10 2021 4.88 0.07 1.46% 4.94 5.02 4.80 80,142
Feb 09 2021 4.81 0.15 3.22% 4.78 4.85 4.59 55,271
Feb 08 2021 4.66 0.04 0.87% 4.86 4.87 4.56 161,297
Feb 05 2021 4.62 0.45 10.79% 4.20 4.62 4.14 87,050
Feb 04 2021 4.17 0.07 1.71% 4.09 4.30 4.05 42,671
Feb 03 2021 4.10 -0.15 -3.53% 4.35 4.35 4.05 44,411
Feb 02 2021 4.25 -0.04 -0.93% 4.29 4.29 4.08 50,511
Feb 01 2021 4.29 -0.10 -2.28% 4.61 4.66 4.24 48,062
Feb 01 2021 4.39 0.00 0.0% 4.39 4.39 4.39 0
Jan 29 2021 4.39 0.04 0.92% 4.35 4.56 4.21 107,827
Jan 28 2021 4.35 0.10 2.35% 4.15 4.46 4.15 46,471
Jan 27 2021 4.25 -0.10 -2.3% 4.17 4.28 3.95 125,514
Jan 26 2021 4.35 -0.38 -8.03% 4.90 4.90 4.29 123,576
Jan 25 2021 4.73 -0.10 -2.07% 4.83 4.90 4.66 36,822
Jan 24 2021 4.83 0.00 +0.00% 4.52 4.88 4.52 0
Jan 22 2021 4.83 0.18 3.87% 4.52 4.88 4.52 64,535
Jan 22 2021 4.65 0.00 0.0% 4.65 4.65 4.65 0
Jan 21 2021 4.65 -0.23 -4.71% 4.85 4.93 4.62 88,336
Jan 20 2021 4.88 -0.13 -2.59% 4.99 5.11 4.86 40,811
Jan 19 2021 5.01 0.22 4.59% 5.01 5.15 4.95 41,408
Jan 18 2021 4.79 -0.24 -4.77% 5.10 5.10 4.53 90,173
Jan 18 2021 5.03 0.00 0.0% 5.03 5.03 5.03 0
Jan 15 2021 5.03 -0.29 -5.45% 5.40 5.46 5.03 88,704
Jan 14 2021 5.32 0.22 4.31% 5.07 5.45 5.05 36,355
Jan 13 2021 5.10 -0.21 -3.95% 5.31 5.31 5.05 65,601
Jan 12 2021 5.31 -0.19 -3.45% 5.41 5.50 5.17 47,251
Jan 11 2021 5.50 -0.13 -2.31% 5.77 5.79 4.97 152,448
Jan 11 2021 5.63 0.00 0.0% 5.63 5.63 5.63 0
Jan 08 2021 5.63 -0.36 -6.01% 5.99 6.00 5.57 125,550
Jan 07 2021 5.99 0.09 1.53% 5.90 6.00 5.90 64,077
Jan 06 2021 5.90 -0.17 -2.8% 6.10 6.25 5.65 108,630
Jan 05 2021 6.07 0.33 5.75% 5.50 6.18 5.40 148,381
Jan 04 2021 5.74 0.64 12.55% 5.14 5.74 5.14 70,209
Jan 03 2021 5.10 0.00 +0.00% 5.09 5.12 5.09 0
Dec 31 2020 5.10 0.02 0.39% 5.09 5.12 5.09 24,716
Dec 30 2020 5.08 0.07 1.4% 5.05 5.10 5.01 16,684
Dec 29 2020 5.01 0.04 0.8% 5.00 5.10 4.96 35,608
Dec 29 2020 4.97 0.00 0.0% 4.97 4.97 4.97 0
Dec 28 2020 4.97 0.00 +0.00% 4.79 5.00 4.79 0
Dec 25 2020 4.97 0.00 +0.00% 4.79 5.00 4.79 0
Dec 24 2020 4.97 0.03 0.61% 4.79 5.00 4.79 8,350
Dec 23 2020 4.94 -0.06 -1.2% 5.03 5.10 4.90 82,599
Dec 22 2020 5.00 0.36 7.76% 4.61 5.01 4.51 159,964
Dec 21 2020 4.64 -0.14 -2.93% 4.58 4.67 4.57 25,374
Dec 20 2020 4.78 0.00 +0.00% 4.44 4.80 4.40 0
Dec 18 2020 4.78 0.31 6.94% 4.44 4.80 4.40 124,196
Dec 17 2020 4.47 0.15 3.47% 4.20 4.50 4.20 64,333
Dec 17 2020 4.32 0.00 0.0% 4.32 4.32 4.32 0
Dec 16 2020 4.32 0.10 2.37% 4.37 4.37 4.20 31,538
Dec 15 2020 4.22 -0.03 -0.71% 4.29 4.35 4.15 35,656
Dec 15 2020 4.25 0.00 0.0% 4.25 4.25 4.25 0
Dec 14 2020 4.25 0.22 5.46% 3.95 4.29 3.95 49,066
Dec 11 2020 4.03 -0.18 -4.28% 4.40 4.40 3.84 46,573
Dec 10 2020 4.21 0.25 6.31% 3.91 4.30 3.91 62,262
Dec 10 2020 3.96 0.00 0.0% 3.96 3.96 3.96 0
Dec 09 2020 3.96 0.00 0.0% 3.96 3.96 3.96 0
Dec 08 2020 3.96 -0.07 -1.74% 3.89 4.13 3.82 123,717
Dec 07 2020 4.03 -0.39 -8.82% 4.40 4.40 3.83 132,685
Dec 06 2020 4.42 0.00 +0.00% 4.30 4.50 4.30 0
Dec 04 2020 4.42 0.19 4.49% 4.30 4.50 4.30 63,180
Dec 04 2020 4.23 0.00 0.0% 4.23 4.23 4.23 0
Dec 03 2020 4.23 0.47 12.5% 3.77 4.50 3.77 262,949
Dec 02 2020 3.76 0.28 8.05% 3.48 3.79 3.48 218,468
Dec 02 2020 3.48 0.00 0.0% 3.48 3.48 3.48 0
Dec 01 2020 3.48 0.05 1.46% 3.44 3.56 3.42 248,456
Nov 30 2020 3.43 -0.02 -0.58% 3.44 3.44 3.36 36,912
Nov 27 2020 3.45 0.00 0.0% 3.42 3.45 3.42 14,100
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:20210228 03:47:03