NYSEAMERICAN : IMC
IMC Rare Earths Ltd — Price history
Materials · Other Industrial Metals & Mining · Brazil
Last price 11.24 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.18B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
IMC Rare Earths Ltd (IMC) closed at 11.24 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 11.75 | 11.75 | 10.45 | 11.24 | 93,025 | -6.33% |
| 2026-10-29 | 10.1 | 12 | 10.1 | 12 | 111,127 | +8.01% |
| 2026-10-28 | 10.8 | 11.79 | 9.91 | 11.11 | 77,959 | +2.87% |
| 2026-10-27 | 11 | 11 | 9.513 | 10.8 | 54,354 | +6.40% |
| 2026-10-26 | 7.83 | 10.88 | 7.83 | 10.15 | 106,668 | +12.90% |
| 2026-10-23 | 7.3 | 8.99 | 7.07 | 8.99 | 82,492 | +28.43% |
| 2026-10-22 | 6.65 | 7.3 | 6.65 | 7 | 240,740 | +3.55% |
| 2026-10-21 | 6.95 | 6.95 | 6.435 | 6.76 | 12,601 | +0.90% |
| 2026-10-20 | 6.73 | 7 | 6.4 | 6.7 | 81,277 | -2.76% |
| 2026-10-19 | 7.33 | 7.33 | 6.51 | 6.89 | 192,621 | -0.86% |
| 2026-10-16 | 7 | 7.27 | 6.95 | 6.95 | 58,050 | -1.84% |
| 2026-10-15 | 7.02 | 7.24 | 6.791 | 7.08 | 121,859 | +1.14% |
| 2026-10-14 | 6.66 | 7.28 | 6.66 | 7 | 66,101 | +0.72% |
| 2026-10-13 | 6.99 | 7.18 | 6.75 | 6.95 | 260,749 | -1.14% |
| 2026-10-12 | 7.11 | 7.2 | 6.92 | 7.03 | 23,054 | -2.36% |
| 2026-10-09 | 7.1 | 7.495 | 7.07 | 7.2 | 36,394 | +0.70% |
| 2026-10-08 | 7.02 | 7.72 | 6.9 | 7.15 | 571,336 | +2.44% |
| 2026-10-07 | 7.6 | 8.1 | 6.71 | 6.98 | 104,638 | -8.16% |
| 2026-10-06 | 8.5 | 8.65 | 7.51 | 7.6 | 41,250 | -7.32% |
| 2026-10-05 | 9.41 | 9.6 | 8.16 | 8.2 | 86,542 | -9.99% |
| 2026-10-02 | 7.79 | 10 | 7.601 | 9.11 | 75,839 | +13.87% |
| 2026-10-01 | 7.1 | 8 | 7.06 | 8 | 24,315 | +14.29% |
| 2026-09-30 | 7.51 | 7.6 | 7 | 7 | 22,843 | -3.58% |
| 2026-09-29 | 7.35 | 7.92 | 7.13 | 7.26 | 41,997 | -3.20% |
| 2026-09-28 | 7.95 | 7.95 | 7.04 | 7.5 | 126,083 | +10.29% |
| 2026-09-25 | 7.1 | 7.205 | 6.8 | 6.8 | 38,969 | -7.86% |
| 2026-09-24 | 7.07 | 7.55 | 6.851 | 7.38 | 31,880 | +4.24% |
| 2026-09-23 | 8.28 | 8.28 | 7.08 | 7.08 | 101,386 | -11.94% |
| 2026-09-22 | 7.29 | 8.3 | 7.21 | 8.04 | 93,084 | +11.82% |
| 2026-09-21 | 6.64 | 7.4 | 6.64 | 7.19 | 112,104 | +8.28% |
| 2026-09-18 | 6.52 | 6.79 | 6.405 | 6.64 | 62,627 | -1.63% |
| 2026-09-17 | 6.2 | 6.75 | 5.91 | 6.75 | 74,848 | +12.31% |
| 2026-09-16 | 6.47 | 6.47 | 6.01 | 6.01 | 66,648 | -3.38% |
| 2026-09-15 | 6.48 | 7 | 6.17 | 6.22 | 180,484 | -4.45% |
| 2026-09-14 | 6.85 | 7.05 | 6.5 | 6.51 | 52,086 | -4.41% |
| 2026-09-11 | 7.24 | 7.24 | 6.71 | 6.81 | 66,690 | -5.15% |
| 2026-09-10 | 8 | 8 | 6.77 | 7.18 | 73,347 | -8.65% |
| 2026-09-09 | 7.79 | 7.88 | 6.81 | 7.86 | 59,144 | +2.34% |
| 2026-09-08 | 7.33 | 7.89 | 6.6 | 7.68 | 67,264 | +10.19% |
| 2026-09-04 | 7.22 | 7.7 | 6.935 | 6.97 | 44,453 | -3.19% |
| 2026-09-03 | 7.16 | 9.62 | 6.86 | 7.2 | 117,516 | +10.60% |
| 2026-09-02 | 8.92 | 9.11 | 6.39 | 6.51 | 244,865 | -24.13% |
| 2026-09-01 | 9.87 | 9.87 | 8.58 | 8.58 | 47,223 | -12.36% |
| 2026-08-31 | 9.4 | 10.3 | 9.27 | 9.79 | 89,133 | -4.95% |
| 2026-08-28 | 10.3 | 10.3 | 8.785 | 10.3 | 53,831 | -4.81% |
| 2026-08-27 | 10.5 | 11.04 | 9.8 | 10.82 | 87,352 | -2.61% |
| 2026-08-26 | 10.61 | 11.84 | 10.2 | 11.11 | 105,437 | +5.81% |
| 2026-08-25 | 10.37 | 11 | 10 | 10.5 | 184,929 | +2.24% |
| 2026-08-24 | 10.27 | 10.77 | 10.24 | 10.27 | 25,991 | +1.99% |
| 2026-08-21 | 11.02 | 11.2 | 9.75 | 10.07 | 61,377 | -8.45% |
| 2026-08-20 | 10.35 | 11 | 9.779 | 11 | 57,706 | +7.32% |
| 2026-08-19 | 9.76 | 10.45 | 9.01 | 10.25 | 57,439 | +3.43% |
| 2026-08-18 | 7.92 | 10.31 | 7.92 | 9.91 | 116,071 | +16.59% |
| 2026-08-17 | 8.26 | 9.45 | 8.26 | 8.5 | 62,964 | +4.94% |
| 2026-08-14 | 9.8 | 10.03 | 7.563 | 8.1 | 243,716 | -19.80% |
| 2026-08-13 | 8 | 11.1 | 7.8 | 10.1 | 258,729 | +26.25% |
| 2026-08-12 | 8 | 8.1 | 7.89 | 8 | 57,653 | +0.00% |
| 2026-08-11 | 7.92 | 8 | 7.565 | 8 | 44,071 | +2.04% |
| 2026-08-10 | 7.6 | 8 | 7.298 | 7.84 | 68,482 | +2.08% |
| 2026-08-07 | 8.08 | 8.41 | 6.935 | 7.68 | 108,599 | -4.00% |
| 2026-08-06 | 7.09 | 8 | 6.3 | 8 | 147,021 | +18.34% |
| 2026-08-05 | 8.58 | 8.58 | 6.502 | 6.76 | 400,669 | -17.76% |
| 2026-08-04 | 6.72 | 8.22 | 6.5 | 8.22 | 204,228 | +29.86% |
| 2026-08-03 | 5.76 | 6.82 | 5.3 | 6.33 | 433,577 | +17.88% |
| 2026-07-31 | 5.3 | 5.47 | 4.8 | 5.37 | 320,980 | +5.92% |
| 2026-07-30 | 5.61 | 5.61 | 5.07 | 5.07 | 201,269 | -1.17% |