Skip to main content
iMetal Resources Inc. (TSXV:IMR)
Canada flag Canada · Delayed Price · Currency is CAD
0.110
+0.005 (4.76%)
Mar 9, 2026, 12:23 PM EST

iMetal Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.110.110.110.11-4.76%6,633
Mar 6, 20260.100.110.100.110.1110.53%136,000
Mar 5, 20260.100.100.100.100.10-13.64%137,100
Mar 4, 20260.110.110.110.110.114.76%10,170
Mar 3, 20260.110.110.100.110.11-4.55%75,000
Mar 2, 20260.120.120.110.110.11-4.35%327,300
Feb 27, 20260.120.120.120.120.12-138,500
Feb 26, 20260.100.120.100.120.1215.00%609,330
Feb 25, 20260.100.100.100.100.10-31,000
Feb 24, 20260.100.100.100.100.10-3,000
Feb 23, 20260.100.100.100.100.10-36,500
Feb 20, 20260.100.100.100.100.105.26%76,929
Feb 19, 20260.100.100.100.100.105.56%157,500
Feb 18, 20260.100.100.090.090.09-10.00%363,000
Feb 17, 20260.110.110.080.100.10-9.09%1,064,000
Feb 13, 20260.120.120.100.110.11-4.35%367,000
Feb 12, 20260.120.120.110.120.12-4.17%38,500
Feb 11, 20260.120.120.120.120.12-28,554
Feb 10, 20260.120.120.120.120.124.35%243,500
Feb 9, 20260.110.120.110.120.12-4.17%126,100
Feb 6, 20260.120.120.110.120.124.35%290,435
Feb 5, 20260.120.120.120.120.12-4.17%117,894
Feb 4, 20260.130.130.120.120.12-210,025
Feb 3, 20260.130.130.120.120.12-180,500
Feb 2, 20260.120.130.120.120.12-4.00%226,880
Jan 30, 20260.140.140.120.130.13-3.85%295,230
Jan 29, 20260.140.150.130.130.13-7.14%736,535
Jan 28, 20260.120.150.120.140.1427.27%1,862,211
Jan 27, 20260.110.110.110.110.114.76%4,000
Jan 26, 20260.120.120.100.110.11-8.70%538,500
Jan 23, 20260.120.120.120.120.12-50,000
Jan 22, 20260.110.120.110.120.124.55%187,000
Jan 21, 20260.110.110.110.110.11-136,333
Jan 20, 20260.120.120.110.110.11-4.35%38,600
Jan 19, 20260.120.120.120.120.12-28,600
Jan 16, 20260.110.120.110.120.124.55%32,000
Jan 15, 20260.110.110.110.110.11-70,523
Jan 14, 20260.120.120.110.110.11-4.35%166,209
Jan 13, 20260.120.120.120.120.124.55%46,500
Jan 12, 20260.120.120.110.110.11-8.33%139,945
Jan 9, 20260.120.120.120.120.124.35%189,364
Jan 8, 20260.130.130.120.120.12-8.00%152,800
Jan 7, 20260.130.130.120.130.13-3.85%17,000
Jan 6, 20260.130.140.120.130.13-7.14%291,184
Jan 5, 20260.140.140.140.140.14-38,500
Jan 2, 20260.160.160.140.140.14-9.68%219,998
Dec 31, 20250.150.160.150.160.166.90%164,361
Dec 30, 20250.130.150.130.150.1526.09%738,983
Dec 29, 20250.130.130.110.120.12-11.54%147,000
Dec 24, 20250.130.130.130.130.134.00%1,000
Dec 23, 20250.130.130.130.130.13-15,000
Dec 22, 20250.130.130.120.130.13-3.85%50,500
Dec 19, 20250.130.130.130.130.13-30,337
Dec 18, 20250.130.130.130.130.13-15,000
Dec 17, 20250.140.140.130.130.134.00%17,000
Dec 16, 20250.130.130.130.130.13-3.85%13,500
Dec 15, 20250.130.130.120.130.138.33%72,520
Dec 12, 20250.120.130.120.120.129.09%259,018
Dec 11, 20250.110.110.110.110.114.76%24,080
Dec 10, 20250.110.110.110.110.11-17,000
Dec 9, 20250.120.120.100.110.11-4.55%213,600
Dec 8, 20250.120.120.110.110.11-57,515
Dec 5, 20250.110.110.110.110.11-5,510
Dec 4, 20250.120.120.110.110.11-21,580
Dec 3, 20250.130.130.110.110.11-12.00%78,000
Dec 2, 20250.120.140.120.130.138.70%91,017
Dec 1, 20250.110.120.110.120.124.55%84,543
Nov 28, 20250.120.120.110.110.114.76%24,500
Nov 27, 20250.110.110.110.110.11-4.55%26,000
Nov 26, 20250.100.110.100.110.1110.00%40,100
Nov 25, 20250.100.110.100.100.105.26%263,500
Nov 24, 20250.110.110.100.100.10-9.52%100,709
Nov 21, 20250.110.110.110.110.11-78,300
Nov 20, 20250.110.110.100.110.11-253,850
Nov 19, 20250.110.110.110.110.11-42,000
Nov 18, 20250.110.110.100.110.115.00%136,115
Nov 17, 20250.130.130.100.100.10-20.00%1,403,061
Nov 14, 20250.160.160.130.130.13-26.47%1,764,550
Nov 13, 20250.190.190.170.170.17-5.56%186,200
Nov 12, 20250.200.200.180.180.18-7.69%32,000
Nov 11, 20250.200.200.200.200.20-4.88%14,000
Nov 10, 20250.250.250.200.210.21-18.00%190,726
Nov 7, 20250.260.260.250.250.25-1.96%4,000
Nov 6, 20250.260.260.260.260.262.00%6,500
Nov 4, 20250.260.260.250.250.25-64,500
Nov 3, 20250.260.260.250.250.25-15,000
Oct 31, 20250.270.270.250.250.25-3.85%44,500
Oct 30, 20250.270.270.260.260.26-3.70%9,000
Oct 29, 20250.270.270.270.270.271.89%11,500
Oct 28, 20250.280.280.270.270.27-7,000
Oct 27, 20250.290.290.270.270.27-7.02%10,500
Oct 24, 20250.290.290.290.290.29-1.72%1,000
Oct 23, 20250.270.290.270.290.2913.73%20,000
Oct 22, 20250.270.270.260.260.26-5.56%121,530
Oct 21, 20250.290.290.270.270.27-6.90%38,500
Oct 20, 20250.290.310.290.290.291.75%91,300
Oct 17, 20250.300.300.290.290.29-1.72%26,469
Oct 16, 20250.280.290.280.290.29-18,939
Oct 15, 20250.270.320.270.290.2911.54%87,100
Oct 14, 20250.280.280.260.260.26-39,000