ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.04
0.60%
US Tech 100
17,446.00
2.17%
S&P 500
5,127.79
1.26%
US Dollar vs CAD
1.36685
-0.02%
Bitcoin
64,129.00
2.00%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. TSXV
  6. iMetal Resources Inc (IMR)

  7. iMetal Resources Inc (IMR) Historical

IMR iMetal Resources Inc

0.35
-0.05 (-12.50%)
May 03 2024 - Closed
Delayed by 15 minutes

IMR Historical Prices

Date Close Change Change (%) Open High Low Volume
May 03 2024 0.35 -0.05 -12.50% 0.355 0.355 0.35 7,000
May 02 2024 0.40 0.00 0.00% 0.40 0.40 0.40 0
May 01 2024 0.40 0.00 0.00% 0.40 0.40 0.40 0
Apr 30 2024 0.40 0.00 0.00% 0.40 0.40 0.40 0
Apr 29 2024 0.40 0.00 0.00% 0.40 0.40 0.40 0
Apr 26 2024 0.40 -0.11 -21.57% 0.40 0.40 0.40 6,500
Apr 25 2024 0.51 0.185 56.92% 0.485 0.51 0.485 19,354
Apr 24 2024 0.325 0.00 0.00% 0.325 0.325 0.325 0
Apr 23 2024 0.325 0.00 0.00% 0.325 0.325 0.325 0
Apr 22 2024 0.325 -0.135 -29.35% 0.38 0.38 0.325 24,585
Apr 19 2024 0.46 0.00 0.00% 0.46 0.46 0.46 0
Apr 18 2024 0.46 0.00 0.00% 0.46 0.46 0.46 0
Apr 17 2024 0.46 -0.04 -8.00% 0.46 0.46 0.46 1,600
Apr 16 2024 0.50 -0.02 -3.85% 0.50 0.50 0.50 2,200
Apr 15 2024 0.52 0.12 30.00% 0.50 0.52 0.50 11,233
Apr 12 2024 0.40 0.00 0.00% 0.40 0.40 0.40 0
Apr 11 2024 0.40 0.00 0.00% 0.40 0.40 0.40 0
Apr 10 2024 0.40 0.00 0.00% 0.40 0.40 0.40 0
Apr 09 2024 0.40 -0.10 -20.00% 0.52 0.52 0.40 2,200
Apr 08 2024 0.50 0.00 0.00% 0.50 0.50 0.50 85
Apr 05 2024 0.50 0.00 0.00% 0.50 0.50 0.50 0
Apr 04 2024 0.50 -0.09 -15.25% 0.50 0.50 0.50 585
Apr 03 2024 0.59 0.235 66.20% 0.425 0.59 0.425 5,000
Apr 02 2024 0.355 0.00 0.00% 0.355 0.355 0.355 500
Apr 01 2024 0.355 0.00 0.00% 0.355 0.355 0.355 0
Mar 28 2024 0.355 0.00 0.00% 0.355 0.355 0.355 0
Mar 27 2024 0.355 -0.14 -28.28% 0.355 0.365 0.355 7,800
Mar 26 2024 0.495 0.045 10.00% 0.495 0.495 0.495 500
Mar 25 2024 0.45 0.00 0.00% 0.45 0.45 0.45 0
Mar 22 2024 0.45 0.05 12.50% 0.47 0.47 0.45 1,002
Mar 21 2024 0.40 0.00 0.00% 0.40 0.40 0.40 0
Mar 20 2024 0.40 0.00 0.00% 0.40 0.40 0.40 50
Mar 19 2024 0.40 0.00 0.00% 0.40 0.40 0.40 0
Mar 18 2024 0.40 0.00 0.00% 0.40 0.40 0.40 6
Mar 15 2024 0.40 0.00 0.00% 0.40 0.40 0.40 64
Mar 14 2024 0.40 0.00 0.00% 0.40 0.40 0.40 500
Mar 13 2024 0.40 -0.10 -20.00% 0.55 0.55 0.40 2,500
Mar 12 2024 0.50 0.10 25.00% 0.51 0.51 0.41 19,000
Mar 11 2024 0.40 0.00 0.00% 0.40 0.40 0.40 260
Mar 08 2024 0.40 0.05 14.29% 0.47 0.475 0.40 16,772
Mar 07 2024 0.35 -0.25 -41.67% 0.68 0.68 0.35 26,004
Mar 06 2024 0.60 0.30 100.00% 0.35 0.70 0.35 2,056
Mar 05 2024 0.30 0.00 0.00% 0.30 0.30 0.30 2
Mar 04 2024 0.30 0.00 0.00% 0.29 0.30 0.29 5,702
Mar 01 2024 0.30 0.27 900.00% 0.30 0.30 0.30 0
Feb 29 2024 0.03 0.00 0.00% 0.03 0.03 0.03 10,242
Feb 28 2024 0.03 0.005 20.00% 0.02 0.03 0.02 126,000
Feb 27 2024 0.025 0.00 0.00% 0.025 0.025 0.025 125,000
Feb 26 2024 0.025 -0.005 -16.67% 0.03 0.03 0.02 454,000
Feb 23 2024 0.03 0.00 0.00% 0.025 0.03 0.025 404,333
Feb 22 2024 0.03 0.00 0.00% 0.03 0.03 0.03 224,983
Feb 21 2024 0.03 -0.005 -14.29% 0.035 0.035 0.03 19,833
Feb 20 2024 0.035 0.00 0.00% 0.035 0.035 0.03 383,420
Feb 16 2024 0.035 -0.005 -12.50% 0.035 0.035 0.035 326,000
Feb 15 2024 0.04 0.00 0.00% 0.04 0.04 0.035 394,000
Feb 14 2024 0.04 0.00 0.00% 0.04 0.04 0.04 40,000
Feb 13 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
Feb 12 2024 0.04 0.00 0.00% 0.035 0.04 0.035 60,500
Feb 09 2024 0.04 0.00 0.00% 0.04 0.04 0.04 20,900
Feb 08 2024 0.04 -0.005 -11.11% 0.035 0.045 0.035 18,100
Feb 07 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0
Feb 06 2024 0.045 0.00 0.00% 0.04 0.045 0.04 152,000
Feb 05 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0

Your Recent History

TSXV
IMR
iMetal Resources
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

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

© 2024 ADVFN PLC - All Rights Reserved