Imperial Metals Corporation Historical Data - III | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Imperial Metals Corporation (III)
Imperial Metals Corporation (III) Historical

Imperial Metals Corporation (III)

2.64

-0.05

(-1.86%)

Closed April 28 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.12	4.7619047619	2.52	2.7	2.35	35177	2.59193532	CS
4	0.47	21.6589861751	2.17	2.7	2.05	150743	2.31687631	CS
12	0.39	17.3333333333	2.25	2.7	2.05	82249	2.2585591	CS
26	0.54	25.7142857143	2.1	2.7	1.79	46036	2.23509092	CS
52	0.84	46.6666666667	1.8	2.85	1.7	35359	2.2028912	CS
156	-2.3	-46.5587044534	4.94	5.95	1.6	29762	2.8888582	CS
260	-0.16	-5.71428571429	2.8	6.25	0.99	35173	2.97689215	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	2.64	-0.05	-1.86	2.58	2.7	2.54	57972
1714081200	2.69	0.31	13.03	2.42	2.69	2.42	101422
1713994800	2.38	-0.09	-3.64	2.47	2.47	2.38	2024
1713908400	2.47	0.09	3.78	2.35	2.5099999	2.35	8500
1713822000	2.38	-0.1	-4.03	2.47	2.47	2.36	13237
1713562800	2.48	-0.04	-1.59	2.52	2.55	2.43	50700
1713476400	2.52	0.16	6.78	2.45	2.56	2.45	30060
1713390000	2.36	-0.08	-3.28	2.41	2.5099999	2.33	42247
1713303600	2.44	-0.05	-2.01	2.45	2.45	2.35	48065
1713217200	2.49	-0.01	-0.40	2.5099999	2.5299999	2.47	14413
1712958000	2.5	0.01	0.40	2.5099999	2.68	2.48	140743
1712871600	2.49	0.01	0.40	2.52	2.54	2.49	88600
1712785200	2.48	0.02	0.81	2.47	2.5099999	2.44	38302
1712698800	2.46	-0.04	-1.60	2.5099999	2.54	2.46	78267
1712612400	2.5	0.2	8.70	2.4	2.5	2.35	204837
1712353200	2.3	-0.04	-1.71	2.38	2.38	2.27	615890
1712266800	2.34	0.16	7.34	2.22	2.39	2.22	251147
1712180400	2.18	0.01	0.46	2.18	2.21	2.17	397846
1712094000	2.17	-0.01	-0.46	2.17	2.2	2.17	75862
1712007600	2.18	0.04	1.87	2.17	2.2	2.05	661963
1711662000	2.14	-0.01	-0.47	2.15	2.16	2.13	494910
1711575600	2.15	0.02	0.94	2.13	2.17	2.13	104301
1711489200	2.13	-0.01	-0.47	2.14	2.15	2.11	18600
1711402800	2.14	-0.02	-0.93	2.14	2.17	2.1	20665
1711143600	2.16	0.05	2.37	2.11	2.18	2.11	19164
1711057200	2.11	-0.09	-4.09	2.19	2.25	2.11	193201
1710970800	2.2	0	0.00	2.2	2.2	2.16	10500
1710884400	2.2	-0.05	-2.22	2.23	2.25	2.19	10700
1710798000	2.25	0.03	1.35	2.23	2.35	2.23	30819
1710538800	2.22	0.02	0.91	2.25	2.25	2.17	131700
1710452400	2.2	0.04	1.85	2.18	2.2	2.16	111800
1710366000	2.16	-0.01	-0.46	2.2	2.2	2.15	369500
1710279600	2.17	-0.02	-0.91	2.2	2.2	2.17	600
1710193200	2.19	-0.01	-0.45	2.18	2.2	2.18	46771
1709937600	2.2	0.02	0.92	2.19	2.2	2.19	2600
1709851200	2.18	-0.02	-0.91	2.21	2.21	2.18	14800
1709764800	2.2	0.04	1.85	2.16	2.2	2.16	4720
1709678400	2.16	-0.05	-2.26	2.16	2.2	2.15	2971
1709592000	2.21	0	0.00	2.21	2.21	2.15	77011
1709332800	2.21	0.03	1.38	2.2	2.25	2.2	42900
1709246400	2.18	-0.01	-0.46	2.2	2.2	2.16	12600
1709160000	2.19	0.01	0.46	2.18	2.21	2.11	2171
1709073600	2.18	0.02	0.93	2.16	2.19	2.16	3918
1708987200	2.16	-0.05	-2.26	2.2	2.2	2.16	34600
1708728000	2.21	-0.03	-1.34	2.22	2.22	2.2	7100
1708641600	2.24	0.01	0.45	2.25	2.25	2.24	18460
1708555200	2.23	-0.02	-0.89	2.25	2.25	2.23	13735
1708468800	2.25	0.02	0.90	2.22	2.25	2.21	27700
1708123200	2.23	-0.06	-2.62	2.29	2.29	2.23	16152
1708036800	2.29	0.04	1.78	2.2799999	2.32	2.2799999	3505
1707950400	2.25	-0.02	-0.88	2.25	2.25	2.25	100
1707864000	2.27	-0.05	-2.16	2.37	2.37	2.21	14199
1707777600	2.32	-0.02	-0.85	2.22	2.32	2.22	1300
1707518400	2.34	-0.08	-3.31	2.41	2.41	2.33	8578
1707432000	2.42	0.06	2.54	2.46	2.48	2.37	4402
1707345600	2.36	0	0.00	2.36	2.36	2.36	0
1707259200	2.36	0.02	0.85	2.38	2.46	2.36	5161
1707172800	2.34	0.09	4.00	2.2599999	2.34	2.25	4057
1706913600	2.25	-0.07	-3.02	2.25	2.25	2.25	881
1706827200	2.32	-0.02	-0.85	2.31	2.32	2.27	6000
1706740800	2.34	-0.06	-2.50	2.31	2.34	2.2799999	4501
1706654400	2.4	-0.04	-1.64	2.4	2.4	2.4	3100
1706568000	2.44	0.02	0.83	2.42	2.44	2.4	3100

Imperial Metals

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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