U.S. markets open in 5 hours 52 minutes

Imperial Mining Group Ltd. (IPG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1450-0.0050 (-3.33%)
At close: 3:53PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 20210.16500.16500.14500.14500.1450409,013
Sep 24, 20210.16000.16500.15000.15000.1500283,655
Sep 23, 20210.14500.17000.14500.16500.1650533,544
Sep 22, 20210.14000.14000.14000.14000.1400579,000
Sep 21, 20210.14500.14500.13500.14000.1400386,929
Sep 20, 20210.15500.15500.14500.14500.1450276,800
Sep 17, 20210.15000.15500.15000.15500.155094,000
Sep 16, 20210.15000.15000.14500.15000.150092,290
Sep 15, 20210.15000.15000.14500.15000.1500114,494
Sep 14, 20210.18000.19000.15000.15000.1500913,833
Sep 13, 20210.17500.19000.17000.19000.1900111,000
Sep 10, 20210.16500.17000.16500.16500.1650296,500
Sep 09, 20210.16000.17000.16000.16500.1650292,164
Sep 08, 20210.15000.15500.15000.15500.1550127,500
Sep 07, 20210.14000.15000.14000.15000.150093,538
Sep 03, 20210.14500.14500.14500.14500.1450134,000
Sep 02, 20210.14500.15000.14500.14500.145021,000
Sep 01, 20210.15000.15000.15000.15000.150046,000
Aug 31, 20210.14000.14500.14000.14000.140080,500
Aug 30, 20210.14000.14000.14000.14000.140016,000
Aug 27, 20210.14500.14500.14000.14000.140070,255
Aug 26, 20210.14500.14500.14500.14500.145014,500
Aug 25, 20210.14500.14500.14500.14500.145083,075
Aug 24, 20210.15000.15000.14000.14000.140096,100
Aug 23, 20210.13500.15000.13500.15000.1500153,665
Aug 20, 20210.14000.14000.14000.14000.140013,000
Aug 19, 20210.15000.15500.14000.14000.1400294,166
Aug 18, 20210.16000.16000.16000.16000.1600-
Aug 17, 20210.16000.16000.16000.16000.160025,000
Aug 16, 20210.16500.16500.16000.16000.160070,500
Aug 13, 20210.17000.17000.17000.17000.170027,000
Aug 12, 20210.17000.17000.16500.16500.165016,000
Aug 11, 20210.16500.16500.16500.16500.1650-
Aug 10, 20210.17000.17000.16500.16500.165054,500
Aug 09, 20210.16500.16500.16500.16500.16505,000
Aug 06, 20210.17000.17000.17000.17000.170077,000
Aug 05, 20210.17500.17500.16000.16000.1600118,500
Aug 04, 20210.17000.17000.17000.17000.17007,000
Aug 03, 20210.17000.18500.17000.18000.1800488,000
Jul 30, 20210.16500.17000.16500.17000.170017,000
Jul 29, 20210.15500.17000.15000.17000.1700268,900
Jul 28, 20210.15000.15000.14500.14500.145010,500
Jul 27, 20210.15000.16000.14500.15000.1500313,810
Jul 26, 20210.14500.15000.14000.14500.1450336,700
Jul 23, 20210.15500.15500.15500.15500.155010,000
Jul 22, 20210.15000.15500.15000.15000.1500156,600
Jul 21, 20210.15500.15500.15500.15500.15503,500
Jul 20, 20210.15000.15500.14500.15500.1550260,500
Jul 19, 20210.15000.15000.15000.15000.150049,500
Jul 16, 20210.15500.16000.15000.16000.1600137,200
Jul 15, 20210.16000.16000.15500.16000.1600134,225
Jul 14, 20210.15500.16000.15500.16000.1600156,500
Jul 13, 20210.16000.16000.14500.15500.1550167,500
Jul 12, 20210.17000.17000.16000.16000.1600100,500
Jul 09, 20210.15500.16500.15500.16000.160017,000
Jul 08, 20210.15500.17000.15500.17000.170013,400
Jul 07, 20210.16500.16500.16000.16000.160011,200
Jul 06, 20210.17000.17000.16000.16000.160097,500
Jul 05, 20210.16500.16500.16000.16000.160053,700
Jul 02, 20210.16500.16500.16000.16500.165015,500
Jun 30, 20210.16000.16000.15000.15000.1500282,500
Jun 29, 20210.15000.16000.15000.16000.1600360,000
Jun 28, 20210.14000.14500.14000.14500.145052,000
Jun 25, 20210.13500.13500.13500.13500.135062,825
Jun 24, 20210.13500.13500.13000.13500.135074,000
Jun 23, 20210.14000.14500.13000.13000.1300604,999
Jun 22, 20210.14000.14000.13500.13500.1350134,500
Jun 21, 20210.15000.15000.14000.14000.1400218,200
Jun 18, 20210.15000.15000.14500.14500.145043,650
Jun 17, 20210.15500.15500.15000.15500.1550444,000
Jun 16, 20210.15500.16000.15500.16000.1600210,965
Jun 15, 20210.16500.16500.15500.15500.1550430,887
Jun 14, 20210.17500.18000.16000.16000.1600736,284
Jun 11, 20210.19500.19500.17500.17500.1750187,443
Jun 10, 20210.19000.19500.18000.19000.1900104,764
Jun 09, 20210.20000.20000.19000.19000.1900170,000
Jun 08, 20210.19500.20000.19500.20000.200012,423
Jun 07, 20210.20500.20500.20000.20000.2000121,200
Jun 04, 20210.20000.21000.20000.20500.205021,000
Jun 03, 20210.20000.22000.19500.22000.2200269,930
Jun 02, 20210.20000.21000.20000.20000.2000426,300
Jun 01, 20210.20500.20500.20000.20000.200096,436
May 31, 20210.22000.22000.21000.21000.210045,000
May 28, 20210.22000.22000.20000.21500.2150230,853
May 27, 20210.22000.22500.21000.22000.2200518,000
May 26, 20210.19500.22000.19500.22000.2200246,151
May 25, 20210.21500.21500.19500.20000.2000212,204
May 21, 20210.20500.21500.20500.21500.2150168,000
May 20, 20210.18500.21500.18500.21500.21501,521,538
May 19, 20210.18000.18500.17500.18500.1850735,000
May 18, 20210.17500.17500.17500.17500.175016,850
May 17, 20210.18000.18000.17500.17500.1750333,000
May 14, 20210.17500.18500.17500.18000.1800596,773
May 13, 20210.17500.18000.17500.18000.1800277,500
May 12, 20210.18000.18500.18000.18000.1800255,888
May 11, 20210.18000.18000.18000.18000.18005,000
May 10, 20210.18000.18500.18000.18500.1850373,236
May 07, 20210.18000.18000.17500.18000.1800597,867
May 06, 20210.17500.18000.17000.17500.1750246,000
May 05, 20210.17500.17500.17500.17500.175091,850
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...