Imperial Metals Corporation (TSX:III)
Canada
· Delayed Price · Currency is CAD 8.96
-0.01 (-0.11%)
Mar 6, 2026, 2:50 PM EST
Imperial Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.79 | 8.93 | 8.53 | 8.91 | - | -0.67% | 85,462 |
| Mar 5, 2026 | 9.32 | 9.33 | 8.79 | 8.97 | 8.97 | -5.88% | 239,062 |
| Mar 4, 2026 | 9.69 | 9.69 | 9.41 | 9.53 | 9.53 | 0.42% | 173,421 |
| Mar 3, 2026 | 9.75 | 9.75 | 9.30 | 9.49 | 9.49 | -7.41% | 250,059 |
| Mar 2, 2026 | 10.35 | 10.35 | 10.10 | 10.25 | 10.25 | -0.68% | 285,553 |
| Feb 27, 2026 | 10.20 | 10.39 | 10.13 | 10.32 | 10.32 | 1.18% | 287,659 |
| Feb 26, 2026 | 10.13 | 10.29 | 9.94 | 10.20 | 10.20 | 0.20% | 273,281 |
| Feb 25, 2026 | 10.52 | 10.82 | 10.07 | 10.18 | 10.18 | -0.88% | 597,545 |
| Feb 24, 2026 | 9.62 | 10.31 | 9.61 | 10.27 | 10.27 | 5.01% | 400,448 |
| Feb 23, 2026 | 9.95 | 10.03 | 9.65 | 9.78 | 9.78 | -0.41% | 162,242 |
| Feb 20, 2026 | 9.65 | 9.93 | 9.40 | 9.82 | 9.82 | -0.10% | 318,805 |
| Feb 19, 2026 | 9.77 | 9.85 | 9.18 | 9.83 | 9.83 | -1.21% | 355,556 |
| Feb 18, 2026 | 10.00 | 10.22 | 9.83 | 9.95 | 9.95 | 1.22% | 301,906 |
| Feb 17, 2026 | 10.30 | 10.30 | 9.61 | 9.83 | 9.83 | -7.26% | 373,945 |
| Feb 13, 2026 | 10.34 | 10.62 | 10.00 | 10.60 | 10.60 | 3.92% | 264,942 |
| Feb 12, 2026 | 10.29 | 10.40 | 9.85 | 10.20 | 10.20 | -1.07% | 439,191 |
| Feb 11, 2026 | 11.30 | 11.50 | 10.03 | 10.31 | 10.31 | -10.97% | 1,218,210 |
| Feb 10, 2026 | 11.41 | 11.73 | 11.32 | 11.58 | 11.58 | 0.17% | 418,952 |
| Feb 9, 2026 | 11.58 | 11.87 | 11.30 | 11.56 | 11.56 | -0.60% | 555,581 |
| Feb 6, 2026 | 11.62 | 11.87 | 11.43 | 11.63 | 11.63 | 1.75% | 402,736 |
| Feb 5, 2026 | 11.80 | 12.09 | 11.05 | 11.43 | 11.43 | -7.52% | 486,929 |
| Feb 4, 2026 | 13.18 | 13.29 | 11.94 | 12.36 | 12.36 | -4.78% | 590,398 |
| Feb 3, 2026 | 12.25 | 12.99 | 12.12 | 12.98 | 12.98 | 10.37% | 365,832 |
| Feb 2, 2026 | 11.70 | 12.45 | 11.70 | 11.76 | 11.76 | -1.01% | 284,116 |
| Jan 30, 2026 | 12.50 | 12.58 | 11.61 | 11.88 | 11.88 | -9.73% | 548,895 |
| Jan 29, 2026 | 13.54 | 14.01 | 12.81 | 13.16 | 13.16 | -1.50% | 356,759 |
| Jan 28, 2026 | 13.06 | 13.37 | 12.86 | 13.36 | 13.36 | 2.77% | 518,535 |
| Jan 27, 2026 | 13.22 | 13.54 | 12.44 | 13.00 | 13.00 | -1.07% | 337,368 |
| Jan 26, 2026 | 12.86 | 13.58 | 12.81 | 13.14 | 13.14 | 4.78% | 457,215 |
| Jan 23, 2026 | 12.34 | 12.59 | 12.16 | 12.54 | 12.54 | 3.04% | 255,404 |
| Jan 22, 2026 | 12.07 | 12.20 | 11.63 | 12.17 | 12.17 | 2.44% | 198,947 |
| Jan 21, 2026 | 11.67 | 12.19 | 11.67 | 11.88 | 11.88 | 2.24% | 548,644 |
| Jan 20, 2026 | 11.59 | 11.66 | 11.21 | 11.62 | 11.62 | 1.13% | 455,720 |
| Jan 19, 2026 | 11.64 | 11.72 | 11.43 | 11.49 | 11.49 | -0.95% | 272,270 |
| Jan 16, 2026 | 11.75 | 11.76 | 11.35 | 11.60 | 11.60 | -1.28% | 412,350 |
| Jan 15, 2026 | 12.00 | 12.01 | 11.72 | 11.75 | 11.75 | -2.00% | 371,181 |
| Jan 14, 2026 | 11.57 | 12.03 | 11.52 | 11.99 | 11.99 | 4.72% | 261,403 |
| Jan 13, 2026 | 11.25 | 11.52 | 11.15 | 11.45 | 11.45 | 2.51% | 326,876 |
| Jan 12, 2026 | 11.20 | 11.49 | 11.12 | 11.17 | 11.17 | 1.36% | 289,574 |
| Jan 9, 2026 | 10.78 | 11.04 | 10.70 | 11.02 | 11.02 | 2.70% | 202,592 |
| Jan 8, 2026 | 10.71 | 10.84 | 10.56 | 10.73 | 10.73 | -1.56% | 270,170 |
| Jan 7, 2026 | 10.96 | 11.14 | 10.56 | 10.90 | 10.90 | -1.18% | 284,921 |
| Jan 6, 2026 | 10.47 | 11.09 | 10.33 | 11.03 | 11.03 | 7.82% | 356,393 |
| Jan 5, 2026 | 10.19 | 10.55 | 10.10 | 10.23 | 10.23 | 2.81% | 192,412 |
| Jan 2, 2026 | 10.24 | 10.33 | 9.72 | 9.95 | 9.95 | -0.50% | 482,059 |
| Dec 31, 2025 | 10.10 | 10.10 | 9.90 | 10.00 | 10.00 | -0.99% | 102,589 |
| Dec 30, 2025 | 9.60 | 10.19 | 9.60 | 10.10 | 10.10 | 5.43% | 204,861 |
| Dec 29, 2025 | 9.60 | 9.66 | 9.38 | 9.58 | 9.58 | -0.31% | 238,928 |
| Dec 24, 2025 | 9.99 | 9.99 | 9.53 | 9.61 | 9.61 | -1.44% | 186,343 |
| Dec 23, 2025 | 9.83 | 9.87 | 9.65 | 9.75 | 9.75 | 1.35% | 96,831 |
| Dec 22, 2025 | 9.22 | 9.97 | 9.15 | 9.62 | 9.62 | 6.42% | 197,318 |
| Dec 19, 2025 | 8.30 | 9.06 | 8.30 | 9.04 | 9.04 | 9.71% | 382,703 |
| Dec 18, 2025 | 8.25 | 8.39 | 8.03 | 8.24 | 8.24 | - | 195,481 |
| Dec 17, 2025 | 8.27 | 8.39 | 8.14 | 8.24 | 8.24 | -0.12% | 287,614 |
| Dec 16, 2025 | 8.36 | 8.37 | 8.15 | 8.25 | 8.25 | -0.24% | 192,117 |
| Dec 15, 2025 | 8.40 | 8.40 | 8.17 | 8.27 | 8.27 | -0.12% | 257,565 |
| Dec 12, 2025 | 8.29 | 8.38 | 7.97 | 8.28 | 8.28 | 1.22% | 190,726 |
| Dec 11, 2025 | 8.20 | 8.32 | 8.05 | 8.18 | 8.18 | -0.12% | 144,991 |
| Dec 10, 2025 | 7.95 | 8.26 | 7.93 | 8.19 | 8.19 | 2.63% | 271,411 |
| Dec 9, 2025 | 7.92 | 7.99 | 7.66 | 7.98 | 7.98 | 1.53% | 120,334 |
| Dec 8, 2025 | 7.80 | 7.98 | 7.74 | 7.86 | 7.86 | 1.16% | 103,599 |
| Dec 5, 2025 | 7.81 | 7.95 | 7.73 | 7.77 | 7.77 | -0.38% | 56,050 |
| 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 |