UK markets closed

Imperial Metals Corporation (III.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
2.9000-0.1500 (-4.92%)
At close: 03:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
30 Jun 20223.02003.02002.85002.90002.900068,900
29 Jun 20222.98003.05002.95003.05003.050025,300
28 Jun 20223.00003.00002.97003.00003.00003,600
27 Jun 20223.01003.01002.94003.00003.000012,400
24 Jun 20222.93002.98002.77002.98002.980098,100
23 Jun 20223.00003.00002.94002.97002.970037,600
22 Jun 20222.98003.03002.90002.98002.980046,000
21 Jun 20223.02003.06003.02003.04003.040022,600
20 Jun 20223.06003.07002.97003.00003.000022,800
17 Jun 20223.03003.09002.96003.09003.090012,700
16 Jun 20223.02003.04002.99003.04003.040035,800
15 Jun 20223.06003.11003.05003.06003.06005,500
14 Jun 20223.09003.09003.05003.05003.05009,000
13 Jun 20223.04003.09003.04003.09003.09008,300
10 Jun 20223.10003.15003.04003.04003.040026,200
09 Jun 20223.15003.16003.10003.12003.120020,600
08 Jun 20223.15003.29003.15003.26003.260013,100
07 Jun 20223.20003.20003.18003.18003.18002,600
06 Jun 20223.36003.36003.21003.21003.21004,800
03 Jun 20223.26003.36003.26003.34003.34004,500
02 Jun 20223.20003.28003.14003.25003.250029,300
01 Jun 20223.11003.25003.10003.25003.250034,500
31 May 20223.19003.19003.04003.10003.100043,400
30 May 20223.28003.28003.20003.21003.210021,000
27 May 20223.35003.35003.28003.30003.30008,800
26 May 20223.28003.35003.28003.34003.34006,800
25 May 20223.25003.30003.15003.30003.300062,600
24 May 20223.27003.32003.18003.20003.200086,100
20 May 20223.64003.64003.35003.40003.400098,800
19 May 20223.64003.74003.64003.67003.67003,600
18 May 20223.60003.65003.60003.64003.64004,400
17 May 20223.62003.63003.51003.60003.600046,900
16 May 20223.60003.66003.51003.60003.600032,400
13 May 20223.60003.60003.54003.60003.60008,400
12 May 20223.68003.68003.51003.60003.600045,200
11 May 20223.75003.75003.64003.67003.670014,400
10 May 20223.75003.76003.62003.75003.750029,300
09 May 20223.87003.91003.66003.66003.660048,200
06 May 20223.77003.92003.71003.92003.920046,400
05 May 20223.79003.85003.70003.75003.750050,100
04 May 20223.71003.77003.62003.77003.770018,400
03 May 20223.70003.71003.68003.69003.690021,900
02 May 20223.64003.73003.64003.70003.700016,800
29 Apr 20223.74003.79003.70003.70003.70007,700
28 Apr 20223.65003.69003.63003.64003.64005,800
27 Apr 20223.76003.77003.60003.60003.600018,500
26 Apr 20223.85003.85003.68003.68003.680026,600
25 Apr 20223.83003.86003.82003.85003.850028,100
22 Apr 20223.83003.95003.83003.93003.930050,900
21 Apr 20223.81003.91003.77003.85003.850050,300
20 Apr 20223.95003.95003.82003.92003.920010,700
19 Apr 20223.99003.99003.82003.91003.910010,000
18 Apr 20223.89003.90003.82003.90003.900015,700
14 Apr 20223.73003.80003.68003.78003.780022,400
13 Apr 20223.76003.76003.60003.69003.690043,300
12 Apr 20223.75003.78003.72003.76003.760022,000
11 Apr 20223.82003.82003.67003.72003.720029,400
08 Apr 20223.68003.83003.68003.82003.820010,700
07 Apr 20223.66003.81003.61003.72003.720033,300
06 Apr 20223.75003.83003.74003.74003.740016,900
05 Apr 20223.87003.87003.76003.79003.790017,600
04 Apr 20223.90003.94003.86003.87003.870014,400
01 Apr 20223.83003.95003.76003.95003.95008,600
31 Mar 20223.82003.82003.73003.76003.760033,700
30 Mar 20223.75003.86003.75003.82003.82007,500
29 Mar 20223.87003.93003.68003.90003.900031,400
28 Mar 20223.85003.86003.55003.77003.770016,100
25 Mar 20223.54003.80003.54003.67003.670032,000
24 Mar 20223.76003.80003.68003.80003.800017,700
23 Mar 20223.85003.86003.75003.80003.800011,500
22 Mar 20223.86003.86003.71003.75003.750021,200
21 Mar 20223.94003.96003.87003.87003.870016,800
18 Mar 20223.94004.05003.94003.94003.94005,100
17 Mar 20223.82003.89003.79003.89003.890016,700
16 Mar 20223.70003.81003.70003.81003.810022,100
15 Mar 20224.09004.09003.80003.81003.810015,500
14 Mar 20224.12004.12003.88003.91003.910025,000
11 Mar 20224.12004.12003.98004.08004.08009,200
10 Mar 20224.06004.16004.05004.11004.110014,300
09 Mar 20224.14004.14004.00004.04004.04009,900
08 Mar 20224.09004.15003.99004.12004.120036,300
07 Mar 20224.24004.24003.98004.01004.010066,200
04 Mar 20223.89004.25003.89004.24004.240066,800
03 Mar 20223.87004.03003.84003.89003.8900109,900
02 Mar 20223.90003.90003.86003.88003.88008,100
01 Mar 20223.88003.90003.86003.87003.870069,000
28 Feb 20223.66003.87003.66003.86003.860013,200
25 Feb 20223.77003.88003.77003.88003.88003,600
24 Feb 20223.72003.91003.67003.83003.830027,400
23 Feb 20223.87003.87003.80003.80003.80004,200
22 Feb 20223.92003.92003.77003.84003.840044,400
18 Feb 20224.12004.12003.91003.93003.930039,200
17 Feb 20224.12004.17004.05004.06004.060025,000
16 Feb 20224.24004.25004.13004.16004.160025,000
15 Feb 20224.00004.15003.99004.15004.1500110,800
14 Feb 20223.91004.00003.85003.94003.940064,700
11 Feb 20223.82003.95003.79003.92003.920030,800
10 Feb 20223.78003.94003.78003.85003.850054,600
09 Feb 20223.48003.78003.47003.77003.770027,400
08 Feb 20223.13003.48003.13003.47003.470030,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...