iMetal Resources Inc. (IMR.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.4000

-0.1100

(-21.57%)

At close: 10:31AM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	6,500
25 Apr 2024	0.4900	0.5100	0.4900	0.5100	0.5100	19,400
24 Apr 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
23 Apr 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
22 Apr 2024	0.3800	0.3800	0.3300	0.3300	0.3300	24,600
19 Apr 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
18 Apr 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
17 Apr 2024	0.4600	0.4600	0.4600	0.4600	0.4600	1,600
16 Apr 2024	0.5000	0.5000	0.5000	0.5000	0.5000	2,200
15 Apr 2024	0.5000	0.5200	0.5000	0.5200	0.5200	11,200
12 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
11 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
10 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
09 Apr 2024	0.5200	0.5200	0.4000	0.4000	0.4000	2,200
08 Apr 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
05 Apr 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
04 Apr 2024	0.5000	0.5000	0.5000	0.5000	0.5000	600
03 Apr 2024	0.4300	0.5900	0.4300	0.5900	0.5900	5,000
02 Apr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	500
01 Apr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
28 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
27 Mar 2024	0.3600	0.3700	0.3600	0.3600	0.3600	7,800
26 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	500
25 Mar 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
22 Mar 2024	0.4700	0.4700	0.4500	0.4500	0.4500	1,000
21 Mar 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
20 Mar 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
19 Mar 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
18 Mar 2024	0.4000	0.4000	0.4000	0.4000	0.4000	100
15 Mar 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
14 Mar 2024	0.4000	0.4000	0.4000	0.4000	0.4000	500
13 Mar 2024	0.5500	0.5500	0.4000	0.4000	0.4000	2,500
12 Mar 2024	0.5100	0.5100	0.4100	0.5000	0.5000	19,000
11 Mar 2024	0.4000	0.4000	0.4000	0.4000	0.4000	300
08 Mar 2024	0.4700	0.4800	0.4000	0.4000	0.4000	16,800
07 Mar 2024	0.6800	0.6800	0.3500	0.3500	0.3500	26,000
06 Mar 2024	0.3500	0.7000	0.3500	0.6000	0.6000	2,100
05 Mar 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
04 Mar 2024	0.2900	0.3000	0.2900	0.3000	0.3000	5,700
01 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
01 Mar 2024	1:10 Stock split
29 Feb 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,020
28 Feb 2024	0.2000	0.3000	0.2000	0.3000	0.3000	12,600
27 Feb 2024	0.3000	0.3000	0.3000	0.3000	0.3000	12,500
26 Feb 2024	0.3000	0.3000	0.2000	0.3000	0.3000	45,400
23 Feb 2024	0.3000	0.3000	0.3000	0.3000	0.3000	40,430
22 Feb 2024	0.3000	0.3000	0.3000	0.3000	0.3000	22,500
21 Feb 2024	0.4000	0.4000	0.3000	0.3000	0.3000	1,980
20 Feb 2024	0.4000	0.4000	0.3000	0.4000	0.4000	38,340
16 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	32,600
15 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	39,400
14 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	4,000
13 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
12 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	6,050
09 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,090
08 Feb 2024	0.4000	0.5000	0.4000	0.4000	0.4000	1,810
07 Feb 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
06 Feb 2024	0.4000	0.5000	0.4000	0.5000	0.5000	15,200
05 Feb 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
02 Feb 2024	0.5000	0.5000	0.5000	0.5000	0.5000	7,050
01 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,900
31 Jan 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
30 Jan 2024	0.5000	0.5000	0.5000	0.5000	0.5000	6,000
29 Jan 2024	0.5000	0.5000	0.5000	0.5000	0.5000	9,000
26 Jan 2024	0.5000	0.5000	0.5000	0.5000	0.5000	39,060
25 Jan 2024	0.5000	0.5000	0.5000	0.5000	0.5000	24,650
24 Jan 2024	0.5000	0.5000	0.5000	0.5000	0.5000	22,460
23 Jan 2024	0.5000	0.5000	0.5000	0.5000	0.5000	3,000
22 Jan 2024	0.6000	0.6000	0.5000	0.5000	0.5000	35,600
19 Jan 2024	0.6000	0.6000	0.6000	0.6000	0.6000	8,970
18 Jan 2024	0.6000	0.6000	0.6000	0.6000	0.6000	3,690
17 Jan 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
16 Jan 2024	0.6000	0.6000	0.6000	0.6000	0.6000	4,600
15 Jan 2024	0.6000	0.6000	0.6000	0.6000	0.6000	1,000
12 Jan 2024	0.6000	0.6000	0.6000	0.6000	0.6000	2,600
11 Jan 2024	0.6000	0.6000	0.5000	0.6000	0.6000	12,120
10 Jan 2024	0.6000	0.6000	0.6000	0.6000	0.6000	9,700
09 Jan 2024	0.7000	0.7000	0.7000	0.7000	0.7000	1,060
08 Jan 2024	0.7000	0.7000	0.7000	0.7000	0.7000	1,900
05 Jan 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
04 Jan 2024	0.8000	0.8000	0.8000	0.8000	0.8000	440
03 Jan 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
02 Jan 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
29 Dec 2023	0.8000	0.8000	0.8000	0.8000	0.8000	-
28 Dec 2023	0.8000	0.8000	0.8000	0.8000	0.8000	100
27 Dec 2023	0.8000	0.8000	0.8000	0.8000	0.8000	100
22 Dec 2023	0.8000	0.8000	0.8000	0.8000	0.8000	2,000
21 Dec 2023	0.7000	0.8000	0.7000	0.8000	0.8000	2,660
20 Dec 2023	0.8000	0.8000	0.8000	0.8000	0.8000	3,130
19 Dec 2023	0.7000	0.8000	0.7000	0.8000	0.8000	2,500
18 Dec 2023	0.7000	0.7000	0.6000	0.7000	0.7000	7,600
15 Dec 2023	0.7000	0.7000	0.7000	0.7000	0.7000	4,110
14 Dec 2023	0.7000	0.7000	0.7000	0.7000	0.7000	1,800
13 Dec 2023	0.7000	0.7000	0.7000	0.7000	0.7000	9,100
12 Dec 2023	0.8000	0.8000	0.8000	0.8000	0.8000	100
11 Dec 2023	0.8000	0.8000	0.8000	0.8000	0.8000	70
08 Dec 2023	0.8000	0.8000	0.8000	0.8000	0.8000	3,900
07 Dec 2023	0.7000	0.8000	0.7000	0.8000	0.8000	4,000
06 Dec 2023	0.7000	0.7000	0.7000	0.7000	0.7000	-
05 Dec 2023	0.7000	0.7000	0.7000	0.7000	0.7000	1,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,805.09-141.34(-1.18%)

NZD/USD0.5941-0.0008(-0.14%)

NZD/EUR0.5549+0.0009(+0.16%)

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

OIL83.66+0.09(+0.11%)

iMetal Resources Inc. (IMR.V)

NZX 50
11,805.09
-141.34(-1.18%)

NZD/USD
0.5941
-0.0008(-0.14%)

NZD/EUR
0.5549
+0.0009(+0.16%)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

OIL
83.66
+0.09(+0.11%)