Singapore markets open in 32 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,036.66 +2,050.61 (+3.36%) CMC Crypto 200
1,304.55 +419.01 (+46.95%)
Imperial Metals Corporation (IPMLF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:57AM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 1.7800 | 1.8000 | 1.7800 | 1.8000 | 1.8000 | 16,800 |
| 17 Apr 2024 | 1.6800 | 1.7000 | 1.6800 | 1.7000 | 1.7000 | 5,400 |
| 16 Apr 2024 | 1.7100 | 1.7300 | 1.7099 | 1.7100 | 1.7100 | 10,400 |
| 15 Apr 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 6,000 |
| 12 Apr 2024 | 1.7200 | 1.8600 | 1.7200 | 1.8500 | 1.8500 | 7,700 |
| 11 Apr 2024 | 1.8300 | 1.8400 | 1.8100 | 1.8300 | 1.8300 | 39,400 |
| 10 Apr 2024 | 1.8073 | 1.8073 | 1.7910 | 1.7910 | 1.7910 | 600 |
| 09 Apr 2024 | 1.8200 | 1.8350 | 1.8200 | 1.8350 | 1.8350 | 3,500 |
| 08 Apr 2024 | 1.7614 | 1.8400 | 1.7400 | 1.8400 | 1.8400 | 17,100 |
| 05 Apr 2024 | 1.7000 | 1.7000 | 1.6700 | 1.6900 | 1.6900 | 12,000 |
| 04 Apr 2024 | 1.6500 | 1.7500 | 1.6500 | 1.7400 | 1.7400 | 32,000 |
| 03 Apr 2024 | 1.6300 | 1.6496 | 1.6235 | 1.6496 | 1.6496 | 152,300 |
| 02 Apr 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 300 |
| 01 Apr 2024 | 1.6100 | 1.6300 | 1.6100 | 1.6200 | 1.6200 | 2,700 |
| 28 Mar 2024 | 1.5981 | 1.6000 | 1.5900 | 1.6000 | 1.6000 | 76,400 |
| 27 Mar 2024 | 1.5200 | 1.5800 | 1.5200 | 1.5800 | 1.5800 | 5,500 |
| 26 Mar 2024 | 1.5530 | 1.5530 | 1.5530 | 1.5530 | 1.5530 | 300 |
| 25 Mar 2024 | 1.5800 | 1.5800 | 1.5530 | 1.5530 | 1.5530 | 500 |
| 22 Mar 2024 | 1.6000 | 1.6100 | 1.5900 | 1.5900 | 1.5900 | 11,200 |
| 21 Mar 2024 | 1.6400 | 1.6400 | 1.6100 | 1.6100 | 1.6100 | 4,500 |
| 20 Mar 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1,500 |
| 19 Mar 2024 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 100 |
| 18 Mar 2024 | 1.7200 | 1.7200 | 1.6600 | 1.6600 | 1.6600 | 4,900 |
| 15 Mar 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1,600 |
| 14 Mar 2024 | 1.6500 | 1.6500 | 1.6300 | 1.6300 | 1.6300 | 3,200 |
| 13 Mar 2024 | 1.6200 | 1.6200 | 1.6188 | 1.6188 | 1.6188 | 900 |
| 12 Mar 2024 | 1.6394 | 1.6394 | 1.6394 | 1.6394 | 1.6394 | 700 |
| 11 Mar 2024 | 1.6300 | 1.6394 | 1.6300 | 1.6394 | 1.6394 | 53,000 |
| 08 Mar 2024 | 1.6473 | 1.6600 | 1.6473 | 1.6600 | 1.6600 | 12,100 |
| 07 Mar 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 600 |
| 06 Mar 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 100 |
| 05 Mar 2024 | 1.5900 | 1.6000 | 1.5900 | 1.6000 | 1.6000 | 4,000 |
| 04 Mar 2024 | 1.6330 | 1.6330 | 1.6200 | 1.6300 | 1.6300 | 72,300 |
| 01 Mar 2024 | 1.6528 | 1.6528 | 1.6528 | 1.6528 | 1.6528 | 60,000 |
| 29 Feb 2024 | 1.5901 | 1.5901 | 1.5901 | 1.5901 | 1.5901 | 500 |
| 28 Feb 2024 | 1.5901 | 1.5901 | 1.5901 | 1.5901 | 1.5901 | 600 |
| 27 Feb 2024 | 1.5901 | 1.5901 | 1.5901 | 1.5901 | 1.5901 | 500 |
| 26 Feb 2024 | 1.5901 | 1.5901 | 1.5901 | 1.5901 | 1.5901 | 3,500 |
| 23 Feb 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1,500 |
| 22 Feb 2024 | 1.6301 | 1.6301 | 1.6301 | 1.6301 | 1.6301 | 600 |
| 21 Feb 2024 | 1.6301 | 1.6301 | 1.6301 | 1.6301 | 1.6301 | 700 |
| 20 Feb 2024 | 1.6840 | 1.6840 | 1.6840 | 1.6840 | 1.6840 | 400 |
| 16 Feb 2024 | 1.6840 | 1.6840 | 1.6840 | 1.6840 | 1.6840 | - |
| 15 Feb 2024 | 1.6840 | 1.6840 | 1.6840 | 1.6840 | 1.6840 | - |
| 14 Feb 2024 | 1.6840 | 1.6840 | 1.6840 | 1.6840 | 1.6840 | - |
| 13 Feb 2024 | 1.6900 | 1.6900 | 1.6840 | 1.6840 | 1.6840 | 2,800 |
| 12 Feb 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 09 Feb 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 3,300 |
| 08 Feb 2024 | 1.6501 | 1.6501 | 1.6501 | 1.6501 | 1.6501 | - |
| 07 Feb 2024 | 1.6501 | 1.6501 | 1.6501 | 1.6501 | 1.6501 | - |
| 06 Feb 2024 | 1.6501 | 1.6501 | 1.6501 | 1.6501 | 1.6501 | - |
| 05 Feb 2024 | 1.6501 | 1.6501 | 1.6501 | 1.6501 | 1.6501 | - |
| 02 Feb 2024 | 1.7200 | 1.7200 | 1.6501 | 1.6501 | 1.6501 | 300 |
| 01 Feb 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 100 |
| 31 Jan 2024 | 1.7615 | 1.7615 | 1.7615 | 1.7615 | 1.7615 | - |
| 30 Jan 2024 | 1.7615 | 1.7615 | 1.7615 | 1.7615 | 1.7615 | 100 |
| 29 Jan 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 100 |
| 26 Jan 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 25 Jan 2024 | 1.8200 | 1.8200 | 1.8000 | 1.8000 | 1.8000 | 300 |
| 24 Jan 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 100 |
| 23 Jan 2024 | 1.7940 | 1.8400 | 1.7940 | 1.8301 | 1.8301 | 2,700 |
| 22 Jan 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 19 Jan 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 18 Jan 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 500 |
| 17 Jan 2024 | 1.8390 | 1.8390 | 1.8390 | 1.8390 | 1.8390 | - |
| 16 Jan 2024 | 1.8390 | 1.8390 | 1.8390 | 1.8390 | 1.8390 | - |
| 12 Jan 2024 | 1.8390 | 1.8390 | 1.8390 | 1.8390 | 1.8390 | 500 |
| 11 Jan 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 100 |
| 10 Jan 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7300 | 1.7300 | 1,200 |
| 09 Jan 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| 08 Jan 2024 | 1.7800 | 1.8900 | 1.7800 | 1.8900 | 1.8900 | 73,300 |
| 05 Jan 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 04 Jan 2024 | 1.8600 | 1.9000 | 1.7476 | 1.7900 | 1.7900 | 3,500 |
| 03 Jan 2024 | 1.6722 | 1.6800 | 1.6722 | 1.6800 | 1.6800 | 6,100 |
| 02 Jan 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1,000 |
| 29 Dec 2023 | 1.5600 | 1.6150 | 1.5600 | 1.6150 | 1.6150 | 5,500 |
| 28 Dec 2023 | 1.6800 | 1.6800 | 1.6700 | 1.6800 | 1.6800 | 3,300 |
| 27 Dec 2023 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 9,300 |
| 26 Dec 2023 | 1.5900 | 1.6600 | 1.5000 | 1.5500 | 1.5500 | 17,000 |
| 22 Dec 2023 | 1.6300 | 1.6800 | 1.6000 | 1.6700 | 1.6700 | 39,400 |
| 21 Dec 2023 | 1.5600 | 1.5600 | 1.5380 | 1.5380 | 1.5380 | 1,000 |
| 20 Dec 2023 | 1.5320 | 1.5700 | 1.5320 | 1.5700 | 1.5700 | 800 |
| 19 Dec 2023 | 1.6400 | 1.6600 | 1.6399 | 1.6600 | 1.6600 | 3,200 |
| 18 Dec 2023 | 1.5600 | 1.6800 | 1.5600 | 1.6800 | 1.6800 | 1,200 |
| 15 Dec 2023 | 1.5400 | 1.5600 | 1.5399 | 1.5600 | 1.5600 | 4,600 |
| 14 Dec 2023 | 1.5400 | 1.5500 | 1.5400 | 1.5500 | 1.5500 | 7,100 |
| 13 Dec 2023 | 1.5300 | 1.5300 | 1.4700 | 1.4700 | 1.4700 | 9,200 |
| 12 Dec 2023 | 1.5900 | 1.5900 | 1.5500 | 1.5500 | 1.5500 | 2,800 |
| 11 Dec 2023 | 1.5600 | 1.5600 | 1.4300 | 1.4300 | 1.4300 | 2,900 |
| 08 Dec 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 2,900 |
| 07 Dec 2023 | 1.4200 | 1.4200 | 1.4133 | 1.4133 | 1.4133 | 80,400 |
| 06 Dec 2023 | 1.4300 | 1.4300 | 1.4146 | 1.4200 | 1.4200 | 70,600 |
| 05 Dec 2023 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1,000 |
| 04 Dec 2023 | 1.6200 | 1.6200 | 1.5500 | 1.5500 | 1.5500 | 1,600 |
| 01 Dec 2023 | 1.7200 | 1.7200 | 1.6200 | 1.6200 | 1.6200 | 2,200 |
| 30 Nov 2023 | 1.6300 | 1.7800 | 1.6300 | 1.7400 | 1.7400 | 800 |
| 29 Nov 2023 | 1.5500 | 1.5800 | 1.5500 | 1.5800 | 1.5800 | 1,300 |
| 28 Nov 2023 | 1.4199 | 1.4700 | 1.4199 | 1.4700 | 1.4700 | 10,500 |
| 27 Nov 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 2,500 |
| 24 Nov 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.