Imperial Metals Corporation (TSX:III)
Canada
· Delayed Price · Currency is CAD 7.77
-0.03 (-0.38%)
Dec 5, 2025, 4:00 PM EST
Imperial Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.81 | 7.95 | 7.73 | 7.78 | - | -0.26% | 45,472 |
| Dec 4, 2025 | 7.75 | 7.85 | 7.65 | 7.80 | 7.80 | 0.91% | 70,276 |
| Dec 3, 2025 | 7.53 | 7.88 | 7.52 | 7.73 | 7.73 | 4.18% | 167,047 |
| Dec 2, 2025 | 7.55 | 7.56 | 7.32 | 7.42 | 7.42 | -1.72% | 102,603 |
| Dec 1, 2025 | 7.65 | 7.68 | 7.48 | 7.55 | 7.55 | -0.66% | 71,071 |
| Nov 28, 2025 | 7.40 | 7.73 | 7.16 | 7.60 | 7.60 | 3.54% | 146,069 |
| Nov 27, 2025 | 7.39 | 7.44 | 7.23 | 7.34 | 7.34 | -0.14% | 168,325 |
| Nov 26, 2025 | 7.19 | 7.40 | 7.11 | 7.35 | 7.35 | 3.81% | 132,824 |
| Nov 25, 2025 | 7.10 | 7.19 | 7.07 | 7.08 | 7.08 | 0.28% | 77,207 |
| Nov 24, 2025 | 6.75 | 7.06 | 6.75 | 7.06 | 7.06 | 4.28% | 172,935 |
| Nov 21, 2025 | 6.67 | 6.80 | 6.45 | 6.77 | 6.77 | 1.80% | 90,911 |
| Nov 20, 2025 | 7.05 | 7.09 | 6.60 | 6.65 | 6.65 | -5.67% | 170,974 |
| Nov 19, 2025 | 7.04 | 7.16 | 6.99 | 7.05 | 7.05 | 2.17% | 74,928 |
| Nov 18, 2025 | 7.13 | 7.14 | 6.76 | 6.90 | 6.90 | -3.36% | 128,614 |
| Nov 17, 2025 | 7.24 | 7.30 | 7.05 | 7.14 | 7.14 | -1.52% | 81,790 |
| Nov 14, 2025 | 7.11 | 7.34 | 7.01 | 7.25 | 7.25 | 0.42% | 183,532 |
| Nov 13, 2025 | 7.49 | 7.49 | 7.09 | 7.22 | 7.22 | -2.83% | 173,659 |
| Nov 12, 2025 | 7.11 | 7.47 | 7.11 | 7.43 | 7.43 | 4.80% | 160,354 |
| Nov 11, 2025 | 7.29 | 7.29 | 6.98 | 7.09 | 7.09 | -1.80% | 255,210 |
| Nov 10, 2025 | 7.05 | 7.34 | 7.00 | 7.22 | 7.22 | 3.74% | 326,828 |
| Nov 7, 2025 | 6.35 | 7.01 | 6.32 | 6.96 | 6.96 | 9.61% | 315,856 |
| Nov 6, 2025 | 6.30 | 6.55 | 6.30 | 6.35 | 6.35 | 0.32% | 111,557 |
| Nov 5, 2025 | 6.66 | 6.68 | 6.25 | 6.33 | 6.33 | -3.36% | 108,042 |
| Nov 4, 2025 | 6.69 | 6.78 | 6.43 | 6.55 | 6.55 | -3.96% | 195,491 |
| Nov 3, 2025 | 6.83 | 6.90 | 6.57 | 6.82 | 6.82 | -0.44% | 125,618 |
| Oct 31, 2025 | 6.77 | 6.86 | 6.59 | 6.85 | 6.85 | 1.93% | 164,435 |
| Oct 30, 2025 | 6.70 | 6.74 | 6.56 | 6.72 | 6.72 | 0.30% | 117,802 |
| Oct 29, 2025 | 6.60 | 6.82 | 6.55 | 6.70 | 6.70 | 3.40% | 166,786 |
| Oct 28, 2025 | 6.39 | 6.62 | 6.34 | 6.48 | 6.48 | 1.25% | 169,920 |
| Oct 27, 2025 | 6.50 | 6.53 | 6.32 | 6.40 | 6.40 | -3.03% | 175,944 |
| Oct 24, 2025 | 6.55 | 6.60 | 6.36 | 6.60 | 6.60 | 4.93% | 170,622 |
| Oct 23, 2025 | 6.28 | 6.47 | 6.18 | 6.29 | 6.29 | 2.61% | 100,810 |
| Oct 22, 2025 | 5.78 | 6.14 | 5.78 | 6.13 | 6.13 | 4.07% | 111,208 |
| Oct 21, 2025 | 6.05 | 6.07 | 5.68 | 5.89 | 5.89 | -4.38% | 157,609 |
| Oct 20, 2025 | 6.13 | 6.26 | 6.07 | 6.16 | 6.16 | 0.65% | 87,637 |
| Oct 17, 2025 | 6.26 | 6.34 | 6.07 | 6.12 | 6.12 | -4.82% | 159,092 |
| Oct 16, 2025 | 6.46 | 6.53 | 6.35 | 6.43 | 6.43 | -0.62% | 89,469 |
| Oct 15, 2025 | 6.58 | 6.72 | 6.34 | 6.47 | 6.47 | -1.67% | 121,926 |
| Oct 14, 2025 | 6.78 | 6.81 | 6.50 | 6.58 | 6.58 | 2.02% | 210,843 |
| Oct 10, 2025 | 6.69 | 6.72 | 6.31 | 6.45 | 6.45 | -4.02% | 208,591 |
| Oct 9, 2025 | 6.66 | 6.85 | 6.57 | 6.72 | 6.72 | 1.51% | 120,449 |
| Oct 8, 2025 | 6.47 | 6.97 | 6.47 | 6.62 | 6.62 | 3.12% | 388,936 |
| Oct 7, 2025 | 6.50 | 6.50 | 6.30 | 6.42 | 6.42 | 0.47% | 81,740 |
| Oct 6, 2025 | 6.57 | 6.67 | 6.35 | 6.39 | 6.39 | -3.47% | 103,607 |
| Oct 3, 2025 | 6.84 | 6.90 | 6.60 | 6.62 | 6.62 | -1.93% | 128,359 |
| Oct 2, 2025 | 6.41 | 6.83 | 6.40 | 6.75 | 6.75 | 5.63% | 231,785 |
| Oct 1, 2025 | 5.91 | 6.50 | 5.80 | 6.39 | 6.39 | 8.31% | 355,944 |
| Sep 30, 2025 | 5.81 | 5.99 | 5.73 | 5.90 | 5.90 | 0.17% | 197,006 |
| Sep 29, 2025 | 5.70 | 5.95 | 5.70 | 5.89 | 5.89 | 5.75% | 147,369 |
| Sep 26, 2025 | 5.35 | 5.64 | 5.35 | 5.57 | 5.57 | 4.90% | 157,715 |
| Sep 25, 2025 | 5.47 | 5.47 | 5.29 | 5.31 | 5.31 | -4.15% | 288,327 |
| Sep 24, 2025 | 5.39 | 5.76 | 5.39 | 5.54 | 5.54 | 4.73% | 353,973 |
| Sep 23, 2025 | 5.37 | 5.40 | 5.24 | 5.29 | 5.29 | -0.75% | 105,132 |
| Sep 22, 2025 | 5.20 | 5.40 | 5.20 | 5.33 | 5.33 | 2.90% | 150,471 |
| Sep 19, 2025 | 5.22 | 5.23 | 5.16 | 5.18 | 5.18 | 0.39% | 24,258 |
| Sep 18, 2025 | 5.13 | 5.18 | 5.13 | 5.16 | 5.16 | - | 83,068 |
| Sep 17, 2025 | 5.15 | 5.25 | 5.07 | 5.16 | 5.16 | -0.39% | 27,404 |
| Sep 16, 2025 | 5.36 | 5.36 | 5.16 | 5.18 | 5.18 | -3.36% | 92,577 |
| Sep 15, 2025 | 5.29 | 5.38 | 5.25 | 5.36 | 5.36 | 2.68% | 39,755 |
| Sep 12, 2025 | 5.45 | 5.45 | 5.22 | 5.22 | 5.22 | -3.69% | 67,419 |
| Sep 11, 2025 | 5.19 | 5.48 | 5.19 | 5.42 | 5.42 | 5.24% | 242,346 |
| Sep 10, 2025 | 5.14 | 5.20 | 5.13 | 5.15 | 5.15 | 0.39% | 17,767 |
| Sep 9, 2025 | 5.23 | 5.23 | 5.13 | 5.13 | 5.13 | -0.77% | 42,208 |
| Sep 8, 2025 | 5.14 | 5.20 | 5.10 | 5.17 | 5.17 | 0.39% | 66,518 |
| Sep 5, 2025 | 5.13 | 5.20 | 5.06 | 5.15 | 5.15 | 0.59% | 193,116 |
| Sep 4, 2025 | 5.04 | 5.14 | 4.87 | 5.12 | 5.12 | 1.39% | 190,928 |
| Sep 3, 2025 | 4.85 | 5.08 | 4.85 | 5.05 | 5.05 | 4.77% | 80,214 |
| Sep 2, 2025 | 4.69 | 4.82 | 4.56 | 4.82 | 4.82 | 4.78% | 123,472 |
| Aug 29, 2025 | 4.60 | 4.65 | 4.55 | 4.60 | 4.60 | - | 133,657 |
| Aug 28, 2025 | 4.63 | 4.63 | 4.56 | 4.60 | 4.60 | -1.08% | 49,610 |
| Aug 27, 2025 | 4.72 | 4.75 | 4.58 | 4.65 | 4.65 | -1.69% | 47,993 |
| Aug 26, 2025 | 4.75 | 4.75 | 4.64 | 4.73 | 4.73 | 1.07% | 72,148 |
| Aug 25, 2025 | 4.77 | 4.80 | 4.67 | 4.68 | 4.68 | -1.06% | 13,870 |
| Aug 22, 2025 | 4.68 | 4.90 | 4.68 | 4.73 | 4.73 | 1.07% | 61,357 |
| Aug 21, 2025 | 4.59 | 4.75 | 4.59 | 4.68 | 4.68 | 1.74% | 47,501 |
| Aug 20, 2025 | 4.51 | 4.60 | 4.51 | 4.60 | 4.60 | 2.00% | 17,870 |
| Aug 19, 2025 | 4.53 | 4.64 | 4.47 | 4.51 | 4.51 | -0.88% | 66,908 |
| Aug 18, 2025 | 4.54 | 4.64 | 4.45 | 4.55 | 4.55 | -1.09% | 74,693 |
| Aug 15, 2025 | 4.48 | 4.65 | 4.48 | 4.60 | 4.60 | 1.10% | 22,203 |
| Aug 14, 2025 | 4.60 | 4.61 | 4.50 | 4.55 | 4.55 | -1.09% | 22,142 |
| Aug 13, 2025 | 4.42 | 4.63 | 4.42 | 4.60 | 4.60 | 4.07% | 47,565 |
| Aug 12, 2025 | 4.42 | 4.42 | 4.32 | 4.42 | 4.42 | 1.61% | 25,265 |
| Aug 11, 2025 | 4.31 | 4.38 | 4.18 | 4.35 | 4.35 | - | 68,883 |
| Aug 8, 2025 | 4.40 | 4.44 | 4.25 | 4.35 | 4.35 | -0.68% | 160,810 |
| Aug 7, 2025 | 4.25 | 4.50 | 4.12 | 4.38 | 4.38 | 9.77% | 298,733 |
| Aug 6, 2025 | 3.92 | 4.02 | 3.92 | 3.99 | 3.99 | 1.01% | 59,779 |
| Aug 5, 2025 | 4.00 | 4.09 | 3.91 | 3.95 | 3.95 | -1.25% | 71,837 |
| Aug 1, 2025 | 3.91 | 4.07 | 3.88 | 4.00 | 4.00 | -0.74% | 57,820 |
| Jul 31, 2025 | 4.11 | 4.16 | 4.00 | 4.03 | 4.03 | -2.42% | 59,206 |
| Jul 30, 2025 | 4.27 | 4.27 | 4.08 | 4.13 | 4.13 | -3.05% | 46,351 |
| Jul 29, 2025 | 4.26 | 4.31 | 4.23 | 4.26 | 4.26 | 0.71% | 10,590 |
| Jul 28, 2025 | 4.34 | 4.37 | 4.17 | 4.23 | 4.23 | -1.86% | 57,248 |
| Jul 25, 2025 | 4.23 | 4.35 | 4.22 | 4.31 | 4.31 | 1.89% | 48,795 |
| Jul 24, 2025 | 4.19 | 4.32 | 4.17 | 4.23 | 4.23 | -1.63% | 126,340 |
| Jul 23, 2025 | 4.50 | 4.50 | 4.29 | 4.30 | 4.30 | -3.80% | 128,902 |
| Jul 22, 2025 | 4.42 | 4.50 | 4.32 | 4.47 | 4.47 | 0.68% | 56,610 |
| Jul 21, 2025 | 4.37 | 4.48 | 4.37 | 4.44 | 4.44 | 2.78% | 66,774 |
| Jul 18, 2025 | 4.34 | 4.41 | 4.30 | 4.32 | 4.32 | -1.82% | 61,275 |
| Jul 17, 2025 | 4.26 | 4.41 | 4.24 | 4.40 | 4.40 | 2.56% | 75,338 |
| Jul 16, 2025 | 4.28 | 4.37 | 4.19 | 4.29 | 4.29 | -2.28% | 120,086 |