IM Cannabis Corp. (IMCC)
2.02
-0.05 (-2.29%)
At close: Mar 03, 2025, 3:48 PM
2.00
-0.99%
After-hours: Mar 03, 2025, 03:48 PM EST
IMCC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 2.05 | 2.07 | 2.05 | 2.07 | 0.02 | 0.98% | 3,406 |
| Feb 27, 2025 | 2.04 | 2.15 | 2.03 | 2.05 | -0.04 | -1.91% | 2,700 |
| Feb 26, 2025 | 2.14 | 2.17 | 2.04 | 2.09 | -0.03 | -1.42% | 3,523 |
| Feb 25, 2025 | 2.03 | 2.22 | 2.03 | 2.12 | -0.10 | -4.50% | 19,700 |
| Feb 24, 2025 | 2.03 | 2.22 | 2.01 | 2.22 | 0.06 | 2.78% | 4,000 |
| Feb 21, 2025 | 2.12 | 2.19 | 2.10 | 2.16 | -0.02 | -0.92% | 5,009 |
| Feb 20, 2025 | 2.14 | 2.32 | 2.12 | 2.18 | 0.00 | 0.00% | 9,725 |
| Feb 19, 2025 | 2.16 | 2.18 | 2.16 | 2.18 | -0.07 | -3.11% | 931 |
| Feb 18, 2025 | 2.22 | 2.31 | 2.22 | 2.25 | 0.00 | 0.00% | 3,900 |
| Feb 14, 2025 | 2.24 | 2.35 | 2.23 | 2.25 | 0.04 | 1.81% | 2,022 |
| Feb 13, 2025 | 2.25 | 2.25 | 2.12 | 2.21 | 0.01 | 0.45% | 3,606 |
| Feb 12, 2025 | 2.13 | 2.20 | 2.12 | 2.20 | 0.03 | 1.38% | 8,958 |
| Feb 11, 2025 | 2.21 | 2.26 | 2.11 | 2.17 | -0.12 | -5.24% | 6,032 |
| Feb 10, 2025 | 2.27 | 2.42 | 2.23 | 2.29 | -0.08 | -3.38% | 7,174 |
| Feb 7, 2025 | 2.40 | 2.40 | 2.25 | 2.37 | 0.11 | 4.87% | 13,700 |
| Feb 6, 2025 | 2.19 | 2.45 | 2.16 | 2.26 | 0.01 | 0.44% | 8,520 |
| Feb 5, 2025 | 2.13 | 2.60 | 2.13 | 2.25 | 0.13 | 6.13% | 50,011 |
| Feb 4, 2025 | 2.10 | 2.21 | 2.10 | 2.12 | 0.02 | 0.95% | 4,025 |
| Feb 3, 2025 | 2.19 | 2.25 | 2.05 | 2.10 | -0.07 | -3.23% | 5,100 |
| Jan 31, 2025 | 2.12 | 2.24 | 2.12 | 2.17 | -0.07 | -3.13% | 16,680 |
| Jan 30, 2025 | 2.22 | 2.28 | 2.13 | 2.24 | 0.03 | 1.36% | 19,100 |
| Jan 29, 2025 | 2.11 | 2.30 | 2.11 | 2.21 | 0.11 | 5.24% | 16,900 |
| Jan 28, 2025 | 2.11 | 2.25 | 2.10 | 2.10 | -0.06 | -2.78% | 21,100 |
| Jan 27, 2025 | 2.32 | 2.32 | 2.16 | 2.16 | -0.05 | -2.26% | 6,702 |
| Jan 24, 2025 | 2.22 | 2.33 | 2.19 | 2.21 | -0.07 | -3.07% | 18,532 |
| Jan 23, 2025 | 2.53 | 2.53 | 2.20 | 2.28 | -0.09 | -3.80% | 44,400 |
| Jan 22, 2025 | 2.31 | 2.50 | 2.26 | 2.37 | 0.00 | 0.00% | 8,100 |
| Jan 21, 2025 | 2.18 | 2.46 | 2.18 | 2.37 | 0.18 | 8.22% | 17,200 |
| Jan 17, 2025 | 2.29 | 2.53 | 2.18 | 2.19 | -0.04 | -1.79% | 8,329 |
| Jan 16, 2025 | 2.21 | 2.36 | 2.11 | 2.23 | -0.20 | -8.23% | 33,448 |
| Jan 15, 2025 | 2.29 | 2.56 | 2.18 | 2.43 | 0.17 | 7.52% | 6,900 |
| Jan 14, 2025 | 2.25 | 2.70 | 2.20 | 2.26 | -0.06 | -2.59% | 11,700 |
| Jan 13, 2025 | 2.46 | 2.50 | 2.20 | 2.32 | -0.12 | -4.92% | 11,500 |
| Jan 10, 2025 | 2.45 | 2.60 | 2.10 | 2.44 | -0.05 | -2.01% | 15,700 |
| Jan 8, 2025 | 2.55 | 2.55 | 2.43 | 2.49 | -0.13 | -4.96% | 28,718 |
| Jan 7, 2025 | 2.66 | 2.69 | 2.42 | 2.62 | -0.09 | -3.32% | 15,900 |
| Jan 6, 2025 | 2.41 | 2.90 | 2.34 | 2.71 | 0.18 | 7.11% | 52,976 |
| Jan 3, 2025 | 2.18 | 2.60 | 2.18 | 2.53 | 0.25 | 10.96% | 21,036 |
| Jan 2, 2025 | 2.33 | 2.39 | 2.21 | 2.28 | -0.05 | -2.15% | 14,500 |
| Dec 31, 2024 | 2.35 | 2.39 | 2.31 | 2.33 | 0.01 | 0.43% | 14,000 |
| Dec 30, 2024 | 2.31 | 2.43 | 2.31 | 2.32 | -0.12 | -4.92% | 14,524 |
| Dec 27, 2024 | 2.32 | 2.45 | 2.23 | 2.44 | 0.05 | 2.09% | 9,149 |
| Dec 26, 2024 | 2.23 | 2.46 | 2.22 | 2.39 | 0.18 | 8.14% | 9,900 |
| Dec 24, 2024 | 2.20 | 2.23 | 2.20 | 2.21 | 0.01 | 0.45% | 8,403 |
| Dec 23, 2024 | 2.04 | 2.23 | 2.04 | 2.20 | 0.12 | 5.77% | 17,200 |
| Dec 20, 2024 | 1.95 | 2.20 | 1.91 | 2.08 | 0.08 | 4.00% | 15,021 |
| Dec 19, 2024 | 2.15 | 2.15 | 1.96 | 2.00 | -0.11 | -5.21% | 10,237 |
| Dec 18, 2024 | 2.25 | 2.49 | 1.61 | 2.11 | -0.24 | -10.21% | 78,145 |
| Dec 17, 2024 | 2.02 | 2.52 | 2.01 | 2.35 | -0.03 | -1.26% | 11,805 |
| Dec 16, 2024 | 2.26 | 2.65 | 2.26 | 2.38 | -0.09 | -3.64% | 19,700 |