Skip to main content
iMetal Resources Inc. (TSXV:IMR)
Canada flag Canada · Delayed Price · Currency is CAD
0.0850
0.00 (0.00%)
Apr 28, 2026, 3:45 PM EST

iMetal Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.090.090.090.090.09-11,310
Apr 27, 20260.090.090.090.090.09-153,000
Apr 24, 20260.090.090.090.090.09-13,000
Apr 23, 20260.090.090.080.090.09-5.56%192,000
Apr 22, 20260.090.090.090.090.095.88%7,455
Apr 21, 20260.090.090.090.090.09-5.56%68,000
Apr 20, 20260.090.090.090.090.09-12,112
Apr 17, 20260.100.100.090.090.09-5.26%182,000
Apr 16, 20260.100.100.100.100.10-3,000
Apr 15, 20260.100.100.100.100.105.56%2,000
Apr 14, 20260.090.090.090.090.095.88%83,711
Apr 13, 20260.090.090.090.090.09-5.56%10,000
Apr 10, 20260.090.090.090.090.09-109,893
Apr 9, 20260.100.100.090.090.09-5.26%81,000
Apr 8, 20260.100.100.090.100.10-17,255
Apr 7, 20260.100.100.100.100.10-1,047
Apr 6, 20260.100.100.100.100.105.56%1,000
Apr 2, 20260.090.090.090.090.09-13,000
Apr 1, 20260.100.100.090.090.09-14,640
Mar 31, 20260.090.090.090.090.09-15,000
Mar 30, 20260.090.090.090.090.09-2,654
Mar 27, 20260.090.090.090.090.09-2,000
Mar 26, 20260.100.100.090.090.095.88%2,000
Mar 25, 20260.100.100.090.090.09-5.56%65,000
Mar 24, 20260.090.090.090.090.09-15,362
Mar 23, 20260.090.090.090.090.09-22,800
Mar 20, 20260.090.090.090.090.095.88%9,100
Mar 19, 20260.090.090.090.090.09-5.56%278,746
Mar 18, 20260.100.100.090.090.09-5.26%13,128
Mar 17, 20260.100.100.090.100.10-44,222
Mar 16, 20260.100.100.090.100.10-5.00%376,913
Mar 13, 20260.110.110.100.100.10-11,500
Mar 12, 20260.110.110.100.100.10-4.76%45,000
Mar 11, 20260.110.110.100.110.11-4.55%21,000
Mar 10, 20260.110.110.110.110.11-3,000
Mar 9, 20260.110.110.110.110.114.76%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