Imperial Petroleum Inc. - Common Shares (IMPP)

Historical Prices For Imperial Petroleum Inc. - Common Shares (IMPP)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	2.44	2.50	2.42	2.44	52,952	2.44
4/01/2025	2.45	2.46	2.42	2.45	33,087	2.45
3/31/2025	2.48	2.49	2.35	2.45	126,085	2.45
3/28/2025	2.56	2.59	2.44	2.48	218,218	2.48
3/27/2025	2.51	2.59	2.51	2.55	116,713	2.55
3/26/2025	2.57	2.59	2.50	2.52	135,679	2.52
3/25/2025	2.54	2.58	2.54	2.57	33,760	2.57
3/24/2025	2.56	2.60	2.50	2.55	85,031	2.55
3/21/2025	2.53	2.59	2.53	2.55	34,066	2.55
3/20/2025	2.54	2.60	2.53	2.59	84,353	2.59
3/19/2025	2.46	2.57	2.46	2.55	132,091	2.55
3/18/2025	2.55	2.55	2.48	2.49	97,196	2.49
3/17/2025	2.45	2.51	2.45	2.50	199,391	2.50
3/14/2025	2.40	2.49	2.40	2.46	88,268	2.46
3/13/2025	2.48	2.48	2.28	2.40	325,920	2.40
3/12/2025	2.38	2.52	2.37	2.47	158,952	2.47
3/11/2025	2.26	2.38	2.23	2.36	227,377	2.36
3/10/2025	2.40	2.41	2.23	2.32	190,010	2.32
3/07/2025	2.38	2.44	2.36	2.39	96,499	2.39
3/06/2025	2.38	2.41	2.34	2.38	139,023	2.38
3/05/2025	2.40	2.43	2.35	2.38	179,228	2.38
3/04/2025	2.39	2.44	2.37	2.41	175,467	2.41
3/03/2025	2.50	2.57	2.40	2.45	244,634	2.45
2/28/2025	2.51	2.55	2.44	2.50	193,923	2.50
2/27/2025	2.56	2.56	2.46	2.51	147,168	2.51
2/26/2025	2.57	2.63	2.53	2.53	214,311	2.53
2/25/2025	2.62	2.66	2.51	2.58	168,551	2.58
2/24/2025	2.77	2.77	2.58	2.60	408,999	2.60
2/21/2025	2.76	2.81	2.73	2.73	184,036	2.73
2/20/2025	2.79	2.83	2.75	2.78	120,043	2.78
2/19/2025	2.77	2.91	2.77	2.82	241,812	2.82
2/18/2025	2.81	2.86	2.75	2.79	234,440	2.79
2/14/2025	2.84	2.86	2.76	2.79	152,001	2.79
2/13/2025	2.72	2.89	2.55	2.84	381,836	2.84
2/12/2025	2.97	3.02	2.90	2.94	280,600	2.94
2/11/2025	2.96	3.05	2.95	2.99	242,806	2.99
2/10/2025	2.92	3.02	2.92	2.95	183,846	2.95
2/07/2025	2.98	2.98	2.90	2.94	252,669	2.94
2/06/2025	3.00	3.00	2.90	2.99	132,253	2.99
2/05/2025	2.91	3.00	2.91	2.99	209,836	2.99
2/04/2025	2.93	3.05	2.91	3.03	174,990	3.03
2/03/2025	2.97	2.97	2.85	2.91	219,024	2.91
1/31/2025	2.86	2.98	2.83	2.94	252,096	2.94
1/30/2025	2.76	2.92	2.76	2.88	244,871	2.88
1/29/2025	2.73	2.81	2.73	2.76	199,805	2.76
1/28/2025	2.82	2.82	2.72	2.73	287,698	2.73
1/27/2025	2.86	2.87	2.77	2.80	264,448	2.80
1/24/2025	2.90	2.92	2.84	2.85	279,870	2.85
1/23/2025	2.93	2.93	2.88	2.90	164,204	2.90
1/22/2025	2.99	3.00	2.90	2.92	207,920	2.92
1/21/2025	3.05	3.10	2.88	2.94	1,196,948	2.94
1/17/2025	3.10	3.12	2.96	2.97	684,559	2.97
1/16/2025	3.35	3.35	3.03	3.08	405,258	3.08
1/15/2025	3.35	3.40	3.29	3.35	312,361	3.35
1/14/2025	3.37	3.47	3.30	3.34	187,807	3.34
1/13/2025	3.27	3.47	3.25	3.37	355,838	3.37
1/10/2025	3.21	3.36	3.15	3.30	298,063	3.30
1/08/2025	3.40	3.40	3.11	3.20	217,853	3.20
1/07/2025	3.15	3.38	3.08	3.38	248,546	3.38
1/06/2025	3.30	3.30	3.10	3.15	218,513	3.15
1/03/2025	3.31	3.33	3.19	3.26	282,912	3.26