Imperial Metals Corporation (FRA:L7D)
Germany
· Delayed Price · Currency is EUR 4.680
+0.180 (4.00%)
At close: Dec 4, 2025
Imperial Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 4.00% | - |
| Dec 3, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.88% | - |
| Dec 2, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -3.40% | - |
| Dec 1, 2025 | 4.54 | 4.70 | 4.54 | 4.70 | 4.70 | 6.82% | 500 |
| Nov 28, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.35% | - |
| Nov 27, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 3.72% | - |
| Nov 26, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.42% | - |
| Nov 25, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 3.92% | - |
| Nov 24, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 1.49% | - |
| Nov 21, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -5.63% | - |
| Nov 20, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.91% | - |
| Nov 19, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -3.24% | - |
| Nov 18, 2025 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | -0.92% | 150 |
| Nov 17, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Nov 14, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -2.68% | - |
| Nov 13, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 5.16% | - |
| Nov 12, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -4.91% | - |
| Nov 11, 2025 | 4.38 | 4.48 | 4.38 | 4.48 | 4.48 | 6.67% | 150 |
| Nov 10, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 9.38% | - |
| Nov 7, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.05% | - |
| Nov 6, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -4.04% | - |
| Nov 5, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -3.88% | - |
| Nov 4, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -4.63% | 1,000 |
| Nov 3, 2025 | 4.16 | 4.32 | 4.16 | 4.32 | 4.32 | 6.93% | 160 |
| Oct 31, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.98% | - |
| Oct 30, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08% | - |
| Oct 29, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 2.08% | - |
| Oct 28, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -3.52% | - |
| Oct 27, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 5.85% | - |
| Oct 24, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.62% | - |
| Oct 23, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 4.52% | - |
| Oct 22, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -4.32% | - |
| Oct 21, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.09% | - |
| Oct 20, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -3.68% | 20 |
| Oct 17, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.06% | - |
| Oct 16, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.02% | - |
| Oct 15, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 2.06% | - |
| Oct 14, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.11% | - |
| Oct 13, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -6.40% | - |
| Oct 10, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.50% | - |
| Oct 9, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 3.09% | - |
| Oct 8, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.57% | - |
| Oct 7, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -3.05% | - |
| Oct 6, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.99% | - |
| Oct 3, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 5.24% | - |
| Oct 2, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 8.52% | - |
| Oct 1, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Sep 30, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -4.86% | - |
| Sep 29, 2025 | 3.32 | 3.70 | 3.32 | 3.70 | 3.70 | 15.63% | 175 |
| Sep 26, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -2.44% | - |
| Sep 25, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 4.46% | - |
| Sep 24, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.26% | - |
| Sep 23, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.27% | - |
| Sep 22, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.29% | - |
| Sep 19, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Sep 18, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Sep 17, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -4.32% | - |
| Sep 16, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 2.53% | - |
| Sep 15, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -8.14% | - |
| Sep 12, 2025 | 3.28 | 3.44 | 3.28 | 3.44 | 3.44 | 10.26% | 454 |
| Sep 11, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | - |
| Sep 10, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | - |
| Sep 9, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | - |
| Sep 8, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Sep 5, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.31% | - |
| Sep 4, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 4.08% | - |
| Sep 3, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 5.76% | - |
| Sep 2, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.71% | - |
| Sep 1, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Aug 29, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.72% | - |
| Aug 28, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -3.47% | - |
| Aug 27, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 1.41% | - |
| Aug 26, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Aug 25, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Aug 22, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 2.90% | - |
| Aug 21, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 1.47% | - |
| Aug 20, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Aug 19, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -2.16% | - |
| Aug 18, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 1.46% | - |
| Aug 15, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -2.14% | - |
| Aug 14, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 4.48% | 12 |
| Aug 13, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 1.52% | - |
| Aug 12, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.76% | - |
| Aug 11, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -1.50% | - |
| Aug 8, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 10.83% | - |
| Aug 7, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Aug 6, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.83% | - |
| Aug 5, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -0.82% | - |
| Aug 4, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -0.81% | - |
| Aug 1, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -3.15% | - |
| Jul 31, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -0.78% | - |
| Jul 29, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -1.54% | - |
| Jul 28, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 1.56% | - |
| Jul 25, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -1.54% | - |
| Jul 24, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -4.41% | - |
| Jul 23, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 1.49% | - |
| Jul 22, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 1.52% | - |
| Jul 21, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -0.75% | - |
| Jul 18, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 1.53% | - |
| Jul 17, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -2.24% | - |