Toronto - Delayed Quote
CAD
Imperial Metals Corporation (III.TO)
6.23
-0.43
(-6.46%)
At close: October 30 at 4:00:01 PM EDT
Currency in CAD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
6.30 | 6.39 | 6.08 | 6.23 | 6.23 | 280,558 |
|
Oct 29, 2026
|
6.67 | 6.76 | 6.56 | 6.66 | 6.66 | 100,500 |
|
Oct 28, 2026
|
6.96 | 7.22 | 6.65 | 6.85 | 6.85 | 148,400 |
|
Oct 27, 2026
|
6.83 | 6.95 | 6.82 | 6.89 | 6.89 | 77,800 |
|
Oct 26, 2026
|
6.75 | 6.80 | 6.56 | 6.75 | 6.75 | 113,400 |
|
Oct 23, 2026
|
6.90 | 6.90 | 6.43 | 6.70 | 6.70 | 227,800 |
|
Oct 22, 2026
|
7.24 | 7.32 | 6.74 | 6.94 | 6.94 | 382,900 |
|
Oct 21, 2026
|
7.41 | 7.60 | 7.32 | 7.55 | 7.55 | 70,100 |
|
Oct 20, 2026
|
7.60 | 7.72 | 7.40 | 7.42 | 7.42 | 73,000 |
|
Oct 19, 2026
|
7.56 | 7.70 | 7.54 | 7.62 | 7.62 | 45,800 |
|
Oct 16, 2026
|
7.68 | 7.86 | 7.53 | 7.68 | 7.68 | 86,200 |
|
Oct 15, 2026
|
7.75 | 7.75 | 7.45 | 7.69 | 7.69 | 88,500 |
|
Oct 14, 2026
|
8.16 | 8.27 | 7.61 | 7.66 | 7.66 | 160,800 |
|
Oct 13, 2026
|
8.15 | 8.51 | 8.05 | 8.28 | 8.28 | 177,800 |
|
Oct 9, 2026
|
8.19 | 8.32 | 8.15 | 8.17 | 8.17 | 44,900 |
|
Oct 8, 2026
|
8.12 | 8.16 | 7.91 | 8.06 | 8.06 | 117,100 |
|
Oct 7, 2026
|
8.30 | 8.30 | 8.12 | 8.14 | 8.14 | 47,700 |
|
Oct 6, 2026
|
8.40 | 8.53 | 8.32 | 8.44 | 8.44 | 65,200 |
|
Oct 5, 2026
|
8.47 | 8.55 | 8.30 | 8.46 | 8.46 | 69,000 |
|
Oct 2, 2026
|
8.44 | 8.97 | 8.30 | 8.45 | 8.45 | 175,300 |
|
Oct 1, 2026
|
8.40 | 8.53 | 8.26 | 8.41 | 8.41 | 51,800 |
|
Sep 30, 2026
|
8.73 | 8.83 | 8.39 | 8.47 | 8.47 | 175,500 |
|
Sep 29, 2026
|
8.60 | 8.75 | 8.51 | 8.68 | 8.68 | 46,200 |
|
Sep 28, 2026
|
8.68 | 8.72 | 8.35 | 8.68 | 8.68 | 112,400 |
|
Sep 25, 2026
|
9.00 | 9.00 | 8.77 | 8.92 | 8.92 | 115,800 |
|
Sep 24, 2026
|
8.81 | 9.02 | 8.17 | 9.00 | 9.00 | 103,800 |
|
Sep 23, 2026
|
9.27 | 9.32 | 8.93 | 9.08 | 9.08 | 94,800 |
|
Sep 22, 2026
|
8.97 | 9.47 | 8.97 | 9.46 | 9.46 | 131,100 |
|
Sep 21, 2026
|
8.95 | 8.96 | 8.71 | 8.87 | 8.87 | 49,300 |
|
Sep 18, 2026
|
8.77 | 8.89 | 8.59 | 8.89 | 8.89 | 437,300 |
|
Sep 17, 2026
|
8.55 | 8.77 | 8.52 | 8.68 | 8.68 | 65,700 |
|
Sep 16, 2026
|
8.59 | 8.95 | 8.20 | 8.33 | 8.33 | 93,100 |
|
Sep 15, 2026
|
8.79 | 8.86 | 8.43 | 8.57 | 8.57 | 120,900 |
|
Sep 14, 2026
|
8.65 | 8.88 | 8.62 | 8.75 | 8.75 | 74,400 |
|
Sep 11, 2026
|
9.11 | 9.38 | 9.11 | 9.21 | 9.21 | 61,700 |
|
Sep 10, 2026
|
9.47 | 9.47 | 8.97 | 9.05 | 9.05 | 131,600 |
|
Sep 9, 2026
|
9.83 | 10.00 | 9.68 | 9.71 | 9.71 | 100,800 |
|
Sep 8, 2026
|
9.32 | 9.98 | 9.32 | 9.79 | 9.79 | 186,000 |
|
Sep 4, 2026
|
9.36 | 9.60 | 9.23 | 9.31 | 9.31 | 163,700 |
|
Sep 3, 2026
|
9.38 | 9.52 | 9.27 | 9.42 | 9.42 | 202,400 |
|
Sep 2, 2026
|
9.13 | 9.38 | 9.12 | 9.29 | 9.29 | 89,200 |
|
Sep 1, 2026
|
9.30 | 9.32 | 8.96 | 8.96 | 8.96 | 310,000 |
|
Aug 31, 2026
|
9.41 | 9.41 | 9.21 | 9.35 | 9.35 | 294,400 |
|
Aug 28, 2026
|
9.68 | 9.80 | 9.33 | 9.42 | 9.42 | 115,500 |
|
Aug 27, 2026
|
9.71 | 9.83 | 9.62 | 9.71 | 9.71 | 64,500 |
|
Aug 26, 2026
|
9.71 | 9.82 | 9.62 | 9.71 | 9.71 | 81,500 |
|
Aug 25, 2026
|
9.38 | 9.82 | 9.27 | 9.78 | 9.78 | 194,400 |
|
Aug 24, 2026
|
9.44 | 9.50 | 9.27 | 9.45 | 9.45 | 200,300 |
|
Aug 21, 2026
|
8.92 | 9.45 | 8.90 | 9.40 | 9.40 | 272,600 |
|
Aug 20, 2026
|
8.68 | 8.84 | 8.52 | 8.81 | 8.81 | 120,900 |
|
Aug 19, 2026
|
8.68 | 8.90 | 8.62 | 8.75 | 8.75 | 92,900 |
|
Aug 18, 2026
|
8.49 | 8.49 | 8.32 | 8.36 | 8.36 | 142,800 |
|
Aug 17, 2026
|
8.74 | 8.83 | 8.61 | 8.61 | 8.61 | 110,200 |
|
Aug 14, 2026
|
8.70 | 8.86 | 8.68 | 8.75 | 8.75 | 138,500 |
|
Aug 13, 2026
|
8.72 | 8.79 | 8.65 | 8.72 | 8.72 | 136,300 |
|
Aug 12, 2026
|
8.84 | 8.87 | 8.65 | 8.79 | 8.79 | 146,400 |
|
Aug 11, 2026
|
8.88 | 8.93 | 8.59 | 8.67 | 8.67 | 221,700 |
|
Aug 10, 2026
|
8.55 | 8.89 | 8.55 | 8.84 | 8.84 | 247,300 |
|
Aug 7, 2026
|
8.20 | 8.64 | 8.08 | 8.55 | 8.55 | 541,600 |
|
Aug 6, 2026
|
7.88 | 8.07 | 7.75 | 8.04 | 8.04 | 242,300 |
|
Aug 5, 2026
|
7.75 | 8.10 | 7.34 | 7.95 | 7.95 | 362,500 |
|
Aug 4, 2026
|
7.48 | 7.58 | 7.35 | 7.54 | 7.54 | 301,200 |
|
Jul 31, 2026
|
7.18 | 7.30 | 7.10 | 7.20 | 7.20 | 189,100 |
|
Jul 30, 2026
|
7.23 | 7.31 | 7.12 | 7.31 | 7.31 | 196,500 |
|
Jul 29, 2026
|
6.99 | 7.27 | 6.91 | 7.08 | 7.08 | 160,100 |
|
Jul 28, 2026
|
7.07 | 7.28 | 6.92 | 7.07 | 7.07 | 226,100 |
|
Jul 27, 2026
|
7.25 | 7.30 | 6.95 | 7.21 | 7.21 | 332,100 |
|
Jul 24, 2026
|
7.29 | 7.34 | 7.12 | 7.20 | 7.20 | 106,400 |
|
Jul 23, 2026
|
7.20 | 7.39 | 7.16 | 7.22 | 7.22 | 174,500 |
|
Jul 22, 2026
|
7.61 | 7.71 | 7.42 | 7.43 | 7.43 | 154,700 |
|
Jul 21, 2026
|
7.43 | 7.71 | 7.36 | 7.58 | 7.58 | 264,700 |
|
Jul 20, 2026
|
7.00 | 7.23 | 7.00 | 7.20 | 7.20 | 141,200 |
|
Jul 17, 2026
|
6.55 | 6.98 | 6.55 | 6.92 | 6.92 | 189,300 |
|
Jul 16, 2026
|
7.08 | 7.09 | 6.68 | 6.76 | 6.76 | 326,900 |
|
Jul 15, 2026
|
7.25 | 7.28 | 7.09 | 7.16 | 7.16 | 112,600 |
|
Jul 14, 2026
|
7.13 | 7.38 | 7.13 | 7.25 | 7.25 | 201,300 |
|
Jul 13, 2026
|
7.05 | 7.20 | 6.92 | 7.02 | 7.02 | 200,700 |
|
Jul 10, 2026
|
7.10 | 7.31 | 7.10 | 7.18 | 7.18 | 127,700 |
|
Jul 9, 2026
|
6.93 | 7.32 | 6.93 | 7.23 | 7.23 | 189,900 |
|
Jul 8, 2026
|
6.98 | 6.98 | 6.69 | 6.90 | 6.90 | 460,000 |
|
Jul 7, 2026
|
7.25 | 7.26 | 7.02 | 7.14 | 7.14 | 565,500 |
|
Jul 6, 2026
|
7.48 | 7.48 | 7.21 | 7.30 | 7.30 | 287,300 |
|
Jul 3, 2026
|
7.80 | 8.04 | 7.28 | 7.47 | 7.47 | 374,100 |
|
Jul 2, 2026
|
6.24 | 7.05 | 6.21 | 7.04 | 7.04 | 587,500 |
|
Jun 30, 2026
|
6.17 | 6.32 | 6.17 | 6.19 | 6.19 | 60,000 |
|
Jun 29, 2026
|
6.45 | 6.45 | 6.05 | 6.21 | 6.21 | 109,100 |
|
Jun 26, 2026
|
6.17 | 6.37 | 6.17 | 6.23 | 6.23 | 59,400 |
|
Jun 25, 2026
|
6.22 | 6.32 | 6.10 | 6.27 | 6.27 | 105,400 |
|
Jun 24, 2026
|
6.35 | 6.40 | 6.07 | 6.18 | 6.18 | 205,000 |
|
Jun 23, 2026
|
6.78 | 6.78 | 6.38 | 6.47 | 6.47 | 232,500 |
|
Jun 22, 2026
|
7.10 | 7.25 | 6.85 | 6.94 | 6.94 | 338,200 |
|
Jun 19, 2026
|
6.88 | 7.36 | 6.78 | 7.10 | 7.10 | 277,400 |
|
Jun 18, 2026
|
7.17 | 7.20 | 6.87 | 6.93 | 6.93 | 303,100 |
|
Jun 17, 2026
|
7.36 | 7.52 | 7.13 | 7.13 | 7.13 | 277,000 |
|
Jun 16, 2026
|
7.30 | 7.41 | 7.24 | 7.34 | 7.34 | 155,000 |
|
Jun 15, 2026
|
7.40 | 7.52 | 7.19 | 7.24 | 7.24 | 223,900 |
|
Jun 12, 2026
|
6.75 | 7.07 | 6.74 | 7.02 | 7.02 | 170,000 |
|
Jun 11, 2026
|
6.29 | 6.67 | 6.29 | 6.67 | 6.67 | 178,800 |
|
Jun 10, 2026
|
6.26 | 6.43 | 6.20 | 6.28 | 6.28 | 550,600 |
|
Jun 9, 2026
|
6.47 | 6.70 | 6.18 | 6.42 | 6.42 | 224,500 |
|
Jun 8, 2026
|
6.22 | 6.47 | 6.22 | 6.37 | 6.37 | 139,300 |
|
Jun 5, 2026
|
6.77 | 6.82 | 6.12 | 6.12 | 6.12 | 284,900 |
|
Jun 4, 2026
|
6.93 | 7.09 | 6.90 | 6.97 | 6.97 | 355,700 |
|
Jun 3, 2026
|
7.00 | 7.09 | 6.90 | 6.92 | 6.92 | 94,500 |
|
Jun 2, 2026
|
7.15 | 7.26 | 7.01 | 7.14 | 7.14 | 131,200 |
|
Jun 1, 2026
|
6.78 | 7.24 | 6.67 | 7.12 | 7.12 | 135,200 |
|
May 29, 2026
|
6.86 | 7.16 | 6.84 | 6.86 | 6.86 | 2,045,600 |
|
May 28, 2026
|
6.63 | 6.97 | 6.54 | 6.90 | 6.90 | 117,500 |
|
May 27, 2026
|
6.75 | 6.87 | 6.66 | 6.68 | 6.68 | 160,400 |
|
May 26, 2026
|
6.74 | 6.99 | 6.69 | 6.84 | 6.84 | 180,400 |
|
May 25, 2026
|
6.53 | 6.77 | 6.53 | 6.76 | 6.76 | 100,800 |
|
May 22, 2026
|
6.29 | 6.53 | 6.16 | 6.45 | 6.45 | 159,600 |
|
May 21, 2026
|
6.13 | 6.38 | 6.09 | 6.26 | 6.26 | 139,000 |
|
May 20, 2026
|
6.14 | 6.29 | 6.03 | 6.21 | 6.21 | 192,100 |
|
May 19, 2026
|
6.13 | 6.21 | 6.01 | 6.07 | 6.07 | 169,600 |
|
May 15, 2026
|
6.60 | 6.60 | 6.18 | 6.28 | 6.28 | 182,800 |
|
May 14, 2026
|
7.17 | 7.17 | 6.83 | 6.87 | 6.87 | 171,700 |
|
May 13, 2026
|
6.72 | 7.50 | 6.62 | 7.17 | 7.17 | 531,800 |
|
May 12, 2026
|
6.29 | 6.68 | 6.24 | 6.62 | 6.62 | 330,000 |
|
May 11, 2026
|
6.38 | 6.56 | 6.33 | 6.39 | 6.39 | 208,400 |
|
May 8, 2026
|
6.17 | 6.48 | 6.17 | 6.30 | 6.30 | 227,300 |
|
May 7, 2026
|
6.86 | 6.90 | 6.08 | 6.09 | 6.09 | 235,800 |
|
May 6, 2026
|
6.56 | 6.86 | 6.52 | 6.76 | 6.76 | 151,900 |
|
May 5, 2026
|
6.57 | 6.59 | 6.40 | 6.42 | 6.42 | 124,300 |
|
May 4, 2026
|
6.61 | 6.61 | 6.38 | 6.42 | 6.42 | 254,300 |
|
May 1, 2026
|
6.67 | 6.84 | 6.59 | 6.68 | 6.68 | 104,900 |
|
Apr 30, 2026
|
6.69 | 6.80 | 6.60 | 6.75 | 6.75 | 214,000 |
|
Apr 29, 2026
|
6.78 | 6.80 | 6.54 | 6.55 | 6.55 | 138,000 |
|
Apr 28, 2026
|
7.12 | 7.13 | 6.64 | 6.80 | 6.80 | 318,500 |
|
Apr 27, 2026
|
7.13 | 7.15 | 6.95 | 7.15 | 7.15 | 145,500 |
|
Apr 24, 2026
|
7.15 | 7.29 | 7.03 | 7.13 | 7.13 | 134,500 |
|
Apr 23, 2026
|
7.54 | 7.64 | 7.12 | 7.19 | 7.19 | 177,200 |
|
Apr 22, 2026
|
7.55 | 7.76 | 7.54 | 7.59 | 7.59 | 102,700 |
|
Apr 21, 2026
|
7.77 | 7.89 | 7.35 | 7.37 | 7.37 | 187,400 |
|
Apr 20, 2026
|
8.00 | 8.00 | 7.76 | 7.89 | 7.89 | 115,200 |
|
Apr 17, 2026
|
8.23 | 8.49 | 8.02 | 8.03 | 8.03 | 176,500 |
|
Apr 16, 2026
|
8.24 | 8.33 | 8.05 | 8.14 | 8.14 | 145,500 |
|
Apr 15, 2026
|
8.89 | 8.89 | 8.09 | 8.13 | 8.13 | 249,400 |
|
Apr 14, 2026
|
8.56 | 9.07 | 8.55 | 8.90 | 8.90 | 210,000 |
|
Apr 13, 2026
|
8.26 | 8.45 | 8.10 | 8.38 | 8.38 | 187,100 |
|
Apr 10, 2026
|
8.16 | 8.46 | 8.16 | 8.26 | 8.26 | 227,400 |
|
Apr 9, 2026
|
8.06 | 8.25 | 7.95 | 8.11 | 8.11 | 79,900 |
|
Apr 8, 2026
|
8.19 | 8.52 | 8.05 | 8.17 | 8.17 | 155,600 |
|
Apr 7, 2026
|
8.10 | 8.10 | 7.76 | 7.86 | 7.86 | 97,600 |
|
Apr 6, 2026
|
8.09 | 8.28 | 7.96 | 8.14 | 8.14 | 150,500 |
|
Apr 2, 2026
|
8.17 | 8.32 | 7.99 | 8.08 | 8.08 | 126,800 |
|
Apr 1, 2026
|
8.03 | 8.71 | 7.88 | 8.55 | 8.55 | 446,700 |
|
Mar 31, 2026
|
7.43 | 7.79 | 7.43 | 7.77 | 7.77 | 308,100 |
|
Mar 30, 2026
|
7.47 | 7.57 | 7.16 | 7.29 | 7.29 | 110,500 |
|
Mar 27, 2026
|
7.13 | 7.53 | 7.13 | 7.36 | 7.36 | 95,100 |
|
Mar 26, 2026
|
7.51 | 7.76 | 7.17 | 7.19 | 7.19 | 148,300 |
|
Mar 25, 2026
|
7.77 | 7.86 | 7.58 | 7.70 | 7.70 | 119,700 |
|
Mar 24, 2026
|
7.50 | 7.62 | 7.36 | 7.50 | 7.50 | 191,200 |
|
Mar 23, 2026
|
7.03 | 7.61 | 7.01 | 7.47 | 7.47 | 357,100 |
|
Mar 20, 2026
|
7.15 | 7.30 | 6.77 | 7.02 | 7.02 | 953,000 |
|
Mar 19, 2026
|
7.25 | 7.31 | 6.84 | 7.19 | 7.19 | 454,200 |
|
Mar 18, 2026
|
8.10 | 8.31 | 7.67 | 7.79 | 7.79 | 287,800 |
|
Mar 17, 2026
|
8.47 | 8.59 | 8.27 | 8.29 | 8.29 | 100,000 |
|
Mar 16, 2026
|
8.40 | 8.60 | 8.36 | 8.47 | 8.47 | 168,000 |
|
Mar 13, 2026
|
9.34 | 9.34 | 8.36 | 8.47 | 8.47 | 362,200 |
|
Mar 12, 2026
|
9.25 | 9.28 | 8.78 | 8.97 | 8.97 | 270,700 |
|
Mar 11, 2026
|
9.45 | 9.58 | 9.29 | 9.41 | 9.41 | 306,000 |
|
Mar 10, 2026
|
9.17 | 9.72 | 9.17 | 9.51 | 9.51 | 198,700 |
|
Mar 9, 2026
|
8.72 | 9.05 | 8.55 | 9.04 | 9.04 | 336,300 |
|
Mar 6, 2026
|
8.79 | 9.05 | 8.53 | 9.01 | 9.01 | 235,600 |
|
Mar 5, 2026
|
9.32 | 9.33 | 8.79 | 8.97 | 8.97 | 239,100 |
|
Mar 4, 2026
|
9.69 | 9.69 | 9.41 | 9.53 | 9.53 | 173,400 |
|
Mar 3, 2026
|
9.75 | 9.75 | 9.30 | 9.49 | 9.49 | 250,100 |
|
Mar 2, 2026
|
10.35 | 10.35 | 10.10 | 10.25 | 10.25 | 285,600 |
|
Feb 27, 2026
|
10.20 | 10.39 | 10.13 | 10.32 | 10.32 | 287,700 |
|
Feb 26, 2026
|
10.13 | 10.29 | 9.94 | 10.20 | 10.20 | 273,300 |
|
Feb 25, 2026
|
10.52 | 10.82 | 10.07 | 10.18 | 10.18 | 597,500 |
|
Feb 24, 2026
|
9.62 | 10.31 | 9.61 | 10.27 | 10.27 | 400,400 |
|
Feb 23, 2026
|
9.95 | 10.03 | 9.65 | 9.78 | 9.78 | 162,200 |
|
Feb 20, 2026
|
9.65 | 9.93 | 9.40 | 9.82 | 9.82 | 318,800 |
|
Feb 19, 2026
|
9.77 | 9.85 | 9.18 | 9.83 | 9.83 | 355,600 |
|
Feb 18, 2026
|
10.00 | 10.22 | 9.83 | 9.95 | 9.95 | 301,900 |
|
Feb 17, 2026
|
10.30 | 10.30 | 9.61 | 9.83 | 9.83 | 373,900 |
|
Feb 13, 2026
|
10.34 | 10.62 | 10.00 | 10.60 | 10.60 | 264,900 |
|
Feb 12, 2026
|
10.29 | 10.40 | 9.85 | 10.20 | 10.20 | 439,200 |
|
Feb 11, 2026
|
11.30 | 11.50 | 10.03 | 10.31 | 10.31 | 1,218,200 |
|
Feb 10, 2026
|
11.41 | 11.73 | 11.32 | 11.58 | 11.58 | 419,000 |
|
Feb 9, 2026
|
11.58 | 11.87 | 11.30 | 11.56 | 11.56 | 555,600 |
|
Feb 6, 2026
|
11.62 | 11.87 | 11.43 | 11.63 | 11.63 | 402,700 |
|
Feb 5, 2026
|
11.80 | 12.09 | 11.05 | 11.43 | 11.43 | 486,900 |
|
Feb 4, 2026
|
13.18 | 13.29 | 11.94 | 12.36 | 12.36 | 590,400 |
|
Feb 3, 2026
|
12.25 | 12.99 | 12.12 | 12.98 | 12.98 | 365,800 |
|
Feb 2, 2026
|
11.70 | 12.45 | 11.70 | 11.76 | 11.76 | 284,000 |
|
Jan 30, 2026
|
12.50 | 12.58 | 11.61 | 11.88 | 11.88 | 548,900 |
|
Jan 29, 2026
|
13.54 | 14.01 | 12.81 | 13.16 | 13.16 | 356,800 |
|
Jan 28, 2026
|
13.06 | 13.37 | 12.86 | 13.36 | 13.36 | 518,500 |
|
Jan 27, 2026
|
13.22 | 13.54 | 12.44 | 13.00 | 13.00 | 337,400 |
|
Jan 26, 2026
|
12.86 | 13.58 | 12.81 | 13.14 | 13.14 | 457,200 |
|
Jan 23, 2026
|
12.34 | 12.59 | 12.16 | 12.54 | 12.54 | 255,400 |
|
Jan 22, 2026
|
12.07 | 12.20 | 11.63 | 12.17 | 12.17 | 198,900 |
|
Jan 21, 2026
|
11.67 | 12.19 | 11.67 | 11.88 | 11.88 | 548,600 |
|
Jan 20, 2026
|
11.59 | 11.66 | 11.21 | 11.62 | 11.62 | 455,700 |
|
Jan 19, 2026
|
11.64 | 11.72 | 11.43 | 11.49 | 11.49 | 272,300 |
|
Jan 16, 2026
|
11.75 | 11.76 | 11.35 | 11.60 | 11.60 | 412,400 |
|
Jan 15, 2026
|
12.00 | 12.01 | 11.72 | 11.75 | 11.75 | 371,200 |
|
Jan 14, 2026
|
11.57 | 12.03 | 11.52 | 11.99 | 11.99 | 261,400 |
|
Jan 13, 2026
|
11.25 | 11.52 | 11.15 | 11.45 | 11.45 | 326,900 |
|
Jan 12, 2026
|
11.20 | 11.49 | 11.12 | 11.17 | 11.17 | 289,600 |
|
Jan 9, 2026
|
10.78 | 11.04 | 10.70 | 11.02 | 11.02 | 202,600 |
|
Jan 8, 2026
|
10.71 | 10.84 | 10.56 | 10.73 | 10.73 | 270,200 |
|
Jan 7, 2026
|
10.96 | 11.14 | 10.56 | 10.90 | 10.90 | 284,900 |
|
Jan 6, 2026
|
10.47 | 11.09 | 10.33 | 11.03 | 11.03 | 356,400 |
|
Jan 5, 2026
|
10.19 | 10.55 | 10.10 | 10.23 | 10.23 | 192,400 |
|
Jan 2, 2026
|
10.24 | 10.33 | 9.72 | 9.95 | 9.95 | 482,100 |
|
Dec 31, 2025
|
10.10 | 10.10 | 9.90 | 10.00 | 10.00 | 102,600 |
|
Dec 30, 2025
|
9.60 | 10.19 | 9.60 | 10.10 | 10.10 | 204,900 |
|
Dec 29, 2025
|
9.60 | 9.66 | 9.38 | 9.58 | 9.58 | 238,900 |
|
Dec 24, 2025
|
9.99 | 9.99 | 9.53 | 9.61 | 9.61 | 186,300 |
|
Dec 23, 2025
|
9.83 | 9.87 | 9.65 | 9.75 | 9.75 | 96,800 |
|
Dec 22, 2025
|
9.22 | 9.97 | 9.15 | 9.62 | 9.62 | 197,300 |
|
Dec 19, 2025
|
8.30 | 9.06 | 8.30 | 9.04 | 9.04 | 382,700 |
|
Dec 18, 2025
|
8.25 | 8.39 | 8.03 | 8.24 | 8.24 | 195,500 |
|
Dec 17, 2025
|
8.27 | 8.39 | 8.14 | 8.24 | 8.24 | 287,600 |
|
Dec 16, 2025
|
8.36 | 8.37 | 8.15 | 8.25 | 8.25 | 192,100 |
|
Dec 15, 2025
|
8.40 | 8.40 | 8.17 | 8.27 | 8.27 | 257,600 |
|
Dec 12, 2025
|
8.29 | 8.38 | 7.97 | 8.28 | 8.28 | 190,700 |
|
Dec 11, 2025
|
8.20 | 8.32 | 8.05 | 8.18 | 8.18 | 145,000 |
|
Dec 10, 2025
|
7.95 | 8.26 | 7.93 | 8.19 | 8.19 | 271,400 |
|
Dec 9, 2025
|
7.92 | 7.99 | 7.66 | 7.98 | 7.98 | 120,300 |
|
Dec 8, 2025
|
7.80 | 7.98 | 7.74 | 7.86 | 7.86 | 103,600 |
|
Dec 5, 2025
|
7.81 | 7.95 | 7.73 | 7.77 | 7.77 | 56,100 |
|
Dec 4, 2025
|
7.75 | 7.85 | 7.65 | 7.80 | 7.80 | 70,300 |
|
Dec 3, 2025
|
7.53 | 7.88 | 7.52 | 7.73 | 7.73 | 167,000 |
|
Dec 2, 2025
|
7.55 | 7.56 | 7.32 | 7.42 | 7.42 | 102,600 |
|
Dec 1, 2025
|
7.65 | 7.68 | 7.48 | 7.55 | 7.55 | 71,100 |
|
Nov 28, 2025
|
7.40 | 7.73 | 7.16 | 7.60 | 7.60 | 146,100 |
|
Nov 27, 2025
|
7.39 | 7.44 | 7.23 | 7.34 | 7.34 | 168,300 |
|
Nov 26, 2025
|
7.19 | 7.40 | 7.11 | 7.35 | 7.35 | 132,800 |
|
Nov 25, 2025
|
7.10 | 7.19 | 7.07 | 7.08 | 7.08 | 77,200 |
|
Nov 24, 2025
|
6.75 | 7.06 | 6.75 | 7.06 | 7.06 | 173,000 |
|
Nov 21, 2025
|
6.67 | 6.80 | 6.45 | 6.77 | 6.77 | 90,900 |
|
Nov 20, 2025
|
7.05 | 7.09 | 6.60 | 6.65 | 6.65 | 171,000 |
|
Nov 19, 2025
|
7.04 | 7.16 | 6.99 | 7.05 | 7.05 | 74,900 |
|
Nov 18, 2025
|
7.13 | 7.14 | 6.76 | 6.90 | 6.90 | 128,600 |
|
Nov 17, 2025
|
7.24 | 7.30 | 7.05 | 7.14 | 7.14 | 81,800 |
|
Nov 14, 2025
|
7.11 | 7.34 | 7.01 | 7.25 | 7.25 | 183,500 |
|
Nov 13, 2025
|
7.49 | 7.49 | 7.09 | 7.22 | 7.22 | 173,700 |
|
Nov 12, 2025
|
7.11 | 7.47 | 7.11 | 7.43 | 7.43 | 160,400 |
|
Nov 11, 2025
|
7.29 | 7.29 | 6.98 | 7.09 | 7.09 | 255,200 |
|
Nov 10, 2025
|
7.05 | 7.34 | 7.00 | 7.22 | 7.22 | 326,800 |
|
Nov 7, 2025
|
6.35 | 7.01 | 6.32 | 6.96 | 6.96 | 315,900 |
|
Nov 6, 2025
|
6.30 | 6.55 | 6.30 | 6.35 | 6.35 | 111,600 |
|
Nov 5, 2025
|
6.66 | 6.68 | 6.25 | 6.33 | 6.33 | 108,000 |
|
Nov 4, 2025
|
6.69 | 6.78 | 6.43 | 6.55 | 6.55 | 195,500 |
|
Nov 3, 2025
|
6.83 | 6.90 | 6.57 | 6.82 | 6.82 | 125,600 |
|
Oct 31, 2025
|
6.77 | 6.86 | 6.59 | 6.85 | 6.85 | 164,400 |
|
Oct 30, 2025
|
6.70 | 6.74 | 6.56 | 6.72 | 6.72 | 117,800 |
