Imperial Metals Corporation - III.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9.65	9.82	9.82	9.93	9.4	318,805
February 19, 2026	9.77	9.83	9.83	9.85	9.18	355,600
February 18, 2026	10	9.95	9.95	10.22	9.83	301,906
February 17, 2026	10.3	9.83	9.83	10.3	9.61	372,116
February 13, 2026	10.34	10.6	10.6	10.62	10	264,942
February 12, 2026	10.29	10.2	10.2	10.4	9.85	439,200
February 11, 2026	11.3	10.31	10.31	11.5	10.03	1.22M
February 10, 2026	11.41	11.58	11.58	11.73	11.32	419,000
February 09, 2026	11.58	11.56	11.56	11.87	11.3	555,581
February 06, 2026	11.62	11.63	11.63	11.87	11.43	402,736
February 05, 2026	11.8	11.43	11.43	12.09	11.05	486,929
February 04, 2026	13.18	12.36	12.36	13.29	11.94	590,400
February 03, 2026	12.25	12.98	12.98	12.99	12.12	365,832
February 02, 2026	11.7	11.76	11.76	12.45	11.7	281,303
January 30, 2026	12.5	11.88	11.88	12.58	11.61	548,900
January 29, 2026	13.54	13.16	13.16	14.01	12.81	356,800
January 28, 2026	13.06	13.36	13.36	13.37	12.86	518,535
January 27, 2026	13.22	13	13	13.54	12.44	337,400
January 26, 2026	12.86	13.14	13.14	13.58	12.81	457,215
January 23, 2026	12.34	12.54	12.54	12.59	12.16	255,404
January 22, 2026	12.07	12.17	12.17	12.2	11.63	198,947
January 21, 2026	11.67	11.88	11.88	12.19	11.67	548,644
January 20, 2026	11.59	11.62	11.62	11.66	11.21	455,720
January 19, 2026	11.64	11.49	11.49	11.72	11.43	272,300
January 16, 2026	11.75	11.6	11.6	11.76	11.35	412,400
January 15, 2026	12	11.75	11.75	12.01	11.72	371,200
January 14, 2026	11.57	11.99	11.99	12.03	11.52	261,403
January 13, 2026	11.25	11.45	11.45	11.52	11.15	326,900
January 12, 2026	11.2	11.17	11.17	11.49	11.12	289,600
January 09, 2026	10.78	11.02	11.02	11.04	10.7	202,600
January 08, 2026	10.71	10.73	10.73	10.84	10.56	270,200
January 07, 2026	10.96	10.9	10.9	11.14	10.56	284,921
January 06, 2026	10.47	11.03	11.03	11.09	10.33	356,400
January 05, 2026	10.19	10.23	10.23	10.55	10.1	192,412
January 02, 2026	10.24	9.95	9.95	10.33	9.72	482,100
December 31, 2025	10.1	10	10	10.1	9.9	102,600
December 30, 2025	9.6	10.1	10.1	10.19	9.6	204,900
December 29, 2025	9.6	9.58	9.58	9.66	9.38	238,928
December 23, 2025	9.83	9.75	9.75	9.87	9.65	96,831
December 22, 2025	9.22	9.62	9.62	9.97	9.15	197,318
December 19, 2025	8.3	9.04	9.04	9.06	8.3	382,703
December 18, 2025	8.25	8.24	8.24	8.39	8.03	195,500
December 17, 2025	8.27	8.24	8.24	8.39	8.14	287,614
December 16, 2025	8.36	8.25	8.25	8.37	8.15	192,117
December 15, 2025	8.4	8.27	8.27	8.4	8.17	257,600
December 12, 2025	8.29	8.28	8.28	8.38	7.97	190,726
December 11, 2025	8.2	8.18	8.18	8.32	8.05	145,000
December 10, 2025	7.95	8.19	8.19	8.26	7.93	271,411
December 09, 2025	7.92	7.98	7.98	7.99	7.66	120,334
December 08, 2025	7.8	7.86	7.86	7.98	7.74	103,600
December 05, 2025	7.81	7.77	7.77	7.95	7.73	56,100
December 04, 2025	7.75	7.8	7.8	7.85	7.65	69,569
December 03, 2025	7.53	7.73	7.73	7.88	7.52	167,047
December 02, 2025	7.55	7.42	7.42	7.56	7.32	102,603
December 01, 2025	7.65	7.55	7.55	7.68	7.48	71,100
November 28, 2025	7.4	7.6	7.6	7.73	7.16	146,100
November 27, 2025	7.39	7.34	7.34	7.44	7.23	168,325
November 26, 2025	7.19	7.35	7.35	7.4	7.11	132,824
November 25, 2025	7.1	7.08	7.08	7.19	7.07	77,207
November 24, 2025	6.75	7.06	7.06	7.06	6.75	173,031

Imperial Metals Corporation (III.TO) TSX