-
5 DAY PERFORMANCE
+5.78% -
1 MONTH PERFORMANCE
-2.46% -
3 MONTH PERFORMANCE
-10.86% -
6 MONTH PERFORMANCE
-46.52% -
YEAR-TO-DATE PERFORMANCE
+11.21% -
1 YEAR PERFORMANCE
-44.78%
IM Cannabis Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $2.23 | $2.38 (6.73%) | $2.40 | $2.23 | 25,311 | $5.31 M |
| 09/27/2024 | $2.22 | $2.23 (0.45%) | $2.42 | $2.21 | 19,500 | $4.98 M |
| 09/26/2024 | $2.35 | $2.25 (-4.26%) | $2.41 | $2.14 | 14,749 | $5.02 M |
| 09/25/2024 | $2.21 | $2.25 (1.81%) | $2.43 | $2.21 | 12,200 | $5.02 M |
| 09/24/2024 | $2.22 | $2.30 (3.6%) | $2.35 | $2.12 | 38,100 | $5.13 M |
| 09/23/2024 | $2.09 | $2.12 (1.44%) | $2.12 | $2.05 | 7,900 | $4.73 M |
| 09/20/2024 | $2.16 | $2.08 (-3.7%) | $2.19 | $2.00 | 23,721 | $4.64 M |
| 09/19/2024 | $2.24 | $2.15 (-4.02%) | $2.34 | $2.05 | 28,365 | $4.80 M |
| 09/18/2024 | $2.39 | $2.24 (-6.28%) | $2.40 | $2.13 | 32,813 | $5.00 M |
| 09/17/2024 | $2.44 | $2.36 (-3.28%) | $2.45 | $2.29 | 6,500 | $5.27 M |
| 09/16/2024 | $2.36 | $2.28 (-3.39%) | $2.40 | $2.22 | 18,900 | $5.09 M |
| 09/13/2024 | $2.34 | $2.29 (-2.14%) | $2.43 | $2.23 | 15,864 | $5.11 M |
| 09/12/2024 | $2.22 | $2.34 (5.41%) | $2.34 | $2.22 | 7,622 | $5.22 M |
| 09/11/2024 | $2.22 | $2.22 (0%) | $2.35 | $2.22 | 6,900 | $4.96 M |
| 09/10/2024 | $2.35 | $2.21 (-5.96%) | $2.35 | $2.20 | 11,540 | $4.93 M |
| 09/09/2024 | $2.29 | $2.34 (2.18%) | $2.38 | $2.23 | 18,523 | $5.22 M |
| 09/06/2024 | $2.35 | $2.31 (-1.7%) | $2.35 | $2.22 | 6,456 | $5.16 M |
| 09/05/2024 | $2.32 | $2.23 (-3.88%) | $2.52 | $2.22 | 9,330 | $4.98 M |
| 09/04/2024 | $2.40 | $2.35 (-2.08%) | $2.54 | $2.18 | 11,500 | $5.25 M |
| 09/03/2024 | $2.47 | $2.40 (-2.83%) | $2.68 | $2.40 | 6,853 | $5.36 M |
| 08/30/2024 | $2.53 | $2.44 (-3.56%) | $2.53 | $2.40 | 10,706 | $5.45 M |
| 08/29/2024 | $2.71 | $2.50 (-7.75%) | $2.72 | $2.50 | 12,700 | $5.58 M |
| 08/28/2024 | $2.91 | $2.73 (-6.19%) | $2.97 | $2.71 | 8,747 | $6.09 M |
| 08/27/2024 | $2.85 | $2.96 (3.86%) | $2.99 | $2.82 | 7,932 | $6.61 M |
| 08/26/2024 | $2.91 | $2.93 (0.69%) | $3.06 | $2.91 | 4,525 | $6.54 M |
| 08/23/2024 | $3.00 | $2.90 (-3.33%) | $3.01 | $2.90 | 9,700 | $6.47 M |
| 08/22/2024 | $2.85 | $2.99 (4.91%) | $3.00 | $2.85 | 5,500 | $6.67 M |
| 08/21/2024 | $2.81 | $2.84 (1.07%) | $3.09 | $2.79 | 8,008 | $6.34 M |
| 08/20/2024 | $2.93 | $2.91 (-0.68%) | $2.94 | $2.83 | 16,364 | $6.50 M |
| 08/19/2024 | $3.04 | $2.95 (-2.96%) | $3.10 | $2.80 | 12,905 | $6.59 M |
| 08/16/2024 | $2.99 | $3.08 (3.01%) | $3.19 | $2.99 | 16,100 | $6.88 M |
| 08/15/2024 | $2.99 | $3.10 (3.68%) | $3.20 | $2.77 | 28,340 | $6.92 M |
| 08/14/2024 | $3.10 | $2.99 (-3.55%) | $3.10 | $2.77 | 22,500 | $6.67 M |
| 08/13/2024 | $3.01 | $2.76 (-8.31%) | $3.09 | $2.76 | 46,066 | $6.16 M |
| 08/12/2024 | $3.07 | $2.87 (-6.51%) | $3.07 | $2.75 | 14,200 | $38.44 M |
| 08/09/2024 | $3.12 | $2.95 (-5.45%) | $3.13 | $2.95 | 14,900 | $39.51 M |
| 08/08/2024 | $3.06 | $3.13 (2.29%) | $3.19 | $2.91 | 18,785 | $41.92 M |
| 08/07/2024 | $3.16 | $3.06 (-3.16%) | $3.36 | $3.06 | 31,529 | $40.99 M |
| 08/06/2024 | $2.81 | $3.00 (6.76%) | $3.12 | $2.81 | 19,919 | $40.18 M |
| 08/05/2024 | $2.72 | $2.71 (-0.37%) | $2.83 | $2.61 | 19,147 | $36.30 M |
| 08/02/2024 | $2.99 | $2.83 (-5.35%) | $3.12 | $2.75 | 31,630 | $37.91 M |
| 08/01/2024 | $3.73 | $2.95 (-20.91%) | $3.73 | $2.91 | 101,194 | $39.51 M |
| 07/31/2024 | $2.71 | $3.51 (29.52%) | $3.68 | $2.70 | 248,003 | $47.01 M |
| 07/30/2024 | $2.51 | $2.60 (3.59%) | $2.73 | $2.41 | 80,000 | $34.82 M |
| 07/29/2024 | $2.40 | $2.46 (2.5%) | $2.74 | $2.40 | 51,250 | $32.95 M |
| 07/26/2024 | $2.58 | $2.52 (-2.33%) | $2.58 | $2.47 | 7,100 | $33.75 M |
| 07/25/2024 | $2.30 | $2.46 (6.96%) | $2.55 | $2.25 | 17,400 | $32.95 M |
| 07/24/2024 | $2.58 | $2.22 (-13.95%) | $2.63 | $2.22 | 30,043 | $29.73 M |
| 07/23/2024 | $2.30 | $2.57 (11.74%) | $2.73 | $2.30 | 54,052 | $34.42 M |
| 07/22/2024 | $2.23 | $2.27 (1.79%) | $2.34 | $2.22 | 16,901 | $30.40 M |
| 07/19/2024 | $2.23 | $2.25 (0.9%) | $2.35 | $2.16 | 13,326 | $30.14 M |
| 07/18/2024 | $2.24 | $2.34 (4.46%) | $2.50 | $2.24 | 15,560 | $31.34 M |
| 07/17/2024 | $2.52 | $2.30 (-8.73%) | $2.68 | $2.26 | 48,248 | $30.81 M |
| 07/16/2024 | $2.62 | $2.52 (-3.82%) | $2.86 | $2.52 | 34,920 | $33.75 M |
| 07/15/2024 | $2.49 | $2.75 (10.44%) | $2.98 | $2.26 | 101,751 | $36.83 M |
| 07/12/2024 | $2.22 | $2.47 (11.26%) | $2.60 | $2.17 | 71,987 | $33.08 M |
| 07/11/2024 | $2.10 | $2.21 (5.24%) | $2.28 | $2.10 | 31,659 | $29.60 M |
| 07/10/2024 | $2.16 | $2.19 (1.39%) | $2.22 | $1.99 | 21,098 | $29.33 M |
| 07/09/2024 | $2.10 | $2.02 (-3.81%) | $2.32 | $1.80 | 34,301 | $27.06 M |
| 07/08/2024 | $2.46 | $2.13 (-13.41%) | $2.50 | $2.10 | 40,590 | $28.53 M |
| 07/05/2024 | $2.72 | $2.51 (-7.72%) | $2.72 | $2.46 | 28,549 | $5.61 M |
| 07/03/2024 | $2.64 | $2.80 (6.06%) | $2.91 | $2.59 | 29,220 | $6.25 M |
| 07/02/2024 | $2.66 | $2.64 (-0.75%) | $2.68 | $2.52 | 10,832 | $5.89 M |
| 07/01/2024 | $2.76 | $2.67 (-3.26%) | $2.76 | $2.65 | 11,219 | $5.95 M |