Imperial Metals (TSX: III )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	3.190	3.190	3.040	3.100	43,407	-0.11(-3.43%)
May 30, 2022	3.280	3.280	3.200	3.210	21,000	-0.09(-2.73%)
May 27, 2022	3.350	3.350	3.280	3.300	8,795	-0.04(-1.20%)
May 26, 2022	3.280	3.350	3.280	3.340	6,838	+0.04(+1.21%)
May 25, 2022	3.250	3.300	3.150	3.300	62,600	+0.10(+3.12%)
May 24, 2022	3.270	3.320	3.180	3.200	86,124	-0.20(-5.88%)
May 20, 2022				3.400	0	-0.27(-7.36%)
May 19, 2022	3.640	3.740	3.640	3.670	3,598	+0.03(+0.82%)
May 18, 2022	3.600	3.650	3.600	3.640	4,400	+0.04(+1.11%)
May 17, 2022	3.620	3.630	3.510	3.600	46,905	+0.00(+0.00%)
May 16, 2022	3.600	3.660	3.510	3.600	32,350	+0.00(+0.00%)
May 13, 2022	3.600	3.600	3.540	3.600	8,445	+0.00(+0.00%)
May 12, 2022	3.680	3.680	3.510	3.600	45,241	-0.07(-1.91%)
May 11, 2022	3.750	3.750	3.640	3.670	14,448	-0.08(-2.13%)
May 10, 2022	3.750	3.760	3.620	3.750	29,310	+0.09(+2.46%)
May 09, 2022	3.870	3.910	3.660	3.660	48,170	-0.26(-6.63%)
May 06, 2022	3.770	3.920	3.710	3.920	46,369	+0.17(+4.53%)
May 05, 2022	3.790	3.850	3.700	3.750	50,105	-0.02(-0.53%)
May 04, 2022	3.710	3.770	3.620	3.770	18,358	+0.08(+2.17%)
May 03, 2022	3.700	3.710	3.680	3.690	21,910	-0.01(-0.27%)
May 02, 2022	3.640	3.730	3.640	3.700	16,840	+0.00(+0.00%)
Apr 29, 2022	3.740	3.790	3.700	3.700	7,700	+0.06(+1.65%)
Apr 28, 2022	3.650	3.690	3.630	3.640	5,821	+0.04(+1.11%)
Apr 27, 2022	3.760	3.770	3.600	3.600	18,540	-0.08(-2.17%)
Apr 26, 2022	3.850	3.850	3.680	3.680	26,571	-0.17(-4.42%)
Apr 25, 2022	3.830	3.860	3.820	3.850	28,331	-0.08(-2.04%)
Apr 22, 2022	3.830	3.950	3.830	3.930	50,854	+0.08(+2.08%)
Apr 21, 2022	3.810	3.910	3.770	3.850	50,332	-0.07(-1.79%)
Apr 20, 2022	3.950	3.950	3.820	3.920	10,740	+0.01(+0.26%)
Apr 19, 2022	3.990	3.990	3.820	3.910	9,983	+0.01(+0.26%)
Apr 18, 2022	3.890	3.900	3.820	3.900	15,734	+0.12(+3.17%)
Apr 14, 2022				3.780	0	+0.09(+2.44%)
Apr 13, 2022	3.760	3.760	3.600	3.690	43,295	-0.07(-1.86%)
Apr 12, 2022	3.750	3.780	3.720	3.760	21,965	+0.04(+1.08%)
Apr 11, 2022	3.820	3.820	3.670	3.720	29,368	-0.10(-2.62%)
Apr 08, 2022	3.680	3.830	3.680	3.820	10,712	+0.10(+2.69%)
Apr 07, 2022	3.660	3.810	3.610	3.720	33,270	-0.02(-0.53%)
Apr 06, 2022	3.750	3.830	3.740	3.740	16,925	-0.05(-1.32%)
Apr 05, 2022	3.870	3.870	3.760	3.790	17,649	-0.08(-2.07%)
Apr 04, 2022	3.900	3.940	3.860	3.870	14,377	-0.08(-2.03%)
Apr 01, 2022	3.830	3.950	3.760	3.950	8,599	+0.19(+5.05%)
Mar 31, 2022	3.820	3.820	3.730	3.760	33,701	-0.06(-1.57%)
Mar 30, 2022	3.750	3.860	3.750	3.820	7,520	-0.08(-2.05%)
Mar 29, 2022	3.870	3.930	3.680	3.900	31,420	+0.13(+3.45%)
Mar 28, 2022	3.850	3.860	3.550	3.770	16,141	+0.10(+2.72%)
Mar 25, 2022	3.540	3.800	3.540	3.670	32,039	-0.13(-3.42%)
Mar 24, 2022	3.760	3.800	3.680	3.800	17,704	+0.00(+0.00%)
Mar 23, 2022	3.850	3.860	3.750	3.800	11,450	+0.05(+1.33%)
Mar 22, 2022	3.860	3.860	3.710	3.750	21,244	-0.12(-3.10%)
Mar 21, 2022	3.940	3.960	3.870	3.870	16,815	-0.07(-1.78%)
Mar 18, 2022	3.940	4.050	3.940	3.940	5,080	+0.05(+1.29%)
Mar 17, 2022	3.820	3.890	3.790	3.890	16,680	+0.08(+2.10%)
Mar 16, 2022	3.700	3.810	3.700	3.810	22,064	+0.00(+0.00%)
Mar 15, 2022	4.090	4.090	3.800	3.810	15,535	-0.10(-2.56%)
Mar 14, 2022	4.120	4.120	3.880	3.910	25,046	-0.17(-4.17%)
Mar 11, 2022	4.120	4.120	3.980	4.080	9,220	-0.03(-0.73%)
Mar 10, 2022	4.060	4.160	4.050	4.110	14,286	+0.07(+1.73%)
Mar 09, 2022	4.140	4.140	4.000	4.040	9,875	-0.08(-1.94%)
Mar 08, 2022	4.090	4.150	3.990	4.120	36,275	+0.11(+2.74%)
Mar 07, 2022	4.240	4.240	3.980	4.010	66,187	-0.23(-5.42%)
Mar 04, 2022	3.890	4.250	3.890	4.240	66,767	+0.35(+9.00%)
Mar 03, 2022	3.870	4.030	3.840	3.890	109,925	+0.01(+0.26%)
Mar 02, 2022	3.900	3.900	3.860	3.880	8,134	+0.01(+0.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.