IMC Rare Earths Ltd IMC
AMEX · United States · Non-Energy Minerals
$7.38+0.38 (+5.36%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7.30 | +4.29% | $7.10 | $7.45 | $7.06 | 3.33K |
| 2026-09-30 | $7.00 | -3.58% | $7.51 | $7.60 | $7.00 | 22.90K |
| 2026-09-29 | $7.26 | -3.20% | $7.35 | $7.92 | $7.13 | 42.00K |
| 2026-09-28 | $7.50 | +10.29% | $7.95 | $7.95 | $7.04 | 128.20K |
| 2026-09-25 | $6.80 | -7.86% | $7.10 | $7.21 | $6.80 | 39.00K |
| 2026-09-24 | $7.38 | +4.24% | $7.07 | $7.55 | $6.85 | 31.90K |
| 2026-09-23 | $7.08 | -11.94% | $8.28 | $8.28 | $7.08 | 101.60K |
| 2026-09-22 | $8.04 | +11.82% | $7.29 | $8.30 | $7.21 | 93.10K |
| 2026-09-21 | $7.19 | +8.28% | $6.64 | $7.40 | $6.64 | 112.10K |
| 2026-09-18 | $6.64 | -1.63% | $6.52 | $6.79 | $6.41 | 62.80K |
| 2026-09-17 | $6.75 | +12.31% | $6.20 | $6.75 | $5.91 | 77.00K |
| 2026-09-16 | $6.01 | -3.38% | $6.47 | $6.47 | $6.01 | 66.70K |
| 2026-09-15 | $6.22 | -4.45% | $6.48 | $7.00 | $6.17 | 180.50K |
| 2026-09-14 | $6.51 | -4.41% | $6.85 | $7.05 | $6.50 | 52.10K |
| 2026-09-11 | $6.81 | -5.15% | $7.24 | $7.24 | $6.71 | 66.70K |
| 2026-09-10 | $7.18 | -8.65% | $8.00 | $8.00 | $6.77 | 73.60K |
| 2026-09-09 | $7.86 | +2.34% | $7.79 | $7.88 | $6.81 | 59.10K |
| 2026-09-08 | $7.68 | +10.19% | $7.33 | $7.89 | $6.60 | 67.30K |
| 2026-09-04 | $6.97 | -3.19% | $7.22 | $7.70 | $6.94 | 44.60K |
| 2026-09-03 | $7.20 | +10.60% | $7.16 | $9.62 | $6.86 | 117.50K |
| 2026-09-02 | $6.51 | -24.13% | $8.92 | $9.11 | $6.39 | 246.70K |
| 2026-09-01 | $8.58 | -12.36% | $9.87 | $9.87 | $8.58 | 47.20K |
| 2026-08-31 | $9.79 | -4.95% | $9.40 | $10.30 | $9.27 | 89.30K |
| 2026-08-28 | $10.30 | -4.81% | $10.30 | $10.30 | $8.79 | 53.80K |
| 2026-08-27 | $10.82 | -2.61% | $10.50 | $11.04 | $9.80 | 89.40K |
| 2026-08-26 | $11.11 | +5.81% | $10.61 | $11.84 | $10.20 | 105.50K |
| 2026-08-25 | $10.50 | +2.24% | $10.37 | $11.00 | $10.00 | 185.00K |
| 2026-08-24 | $10.27 | +1.99% | $10.27 | $10.77 | $10.24 | 26.00K |
| 2026-08-21 | $10.07 | -8.45% | $11.02 | $11.20 | $9.75 | 61.40K |
| 2026-08-20 | $11.00 | +7.32% | $10.35 | $11.00 | $9.78 | 57.80K |
| 2026-08-19 | $10.25 | +3.43% | $9.76 | $10.45 | $9.01 | 57.50K |
| 2026-08-18 | $9.91 | +16.59% | $7.92 | $10.31 | $7.92 | 118.90K |
| 2026-08-17 | $8.50 | +4.94% | $8.26 | $9.45 | $8.26 | 63.10K |
| 2026-08-14 | $8.10 | -19.80% | $9.80 | $10.03 | $7.56 | 243.80K |
| 2026-08-13 | $10.10 | +26.25% | $8.00 | $11.10 | $7.80 | 261.20K |
| 2026-08-12 | $8.00 | 0.00% | $8.00 | $8.10 | $7.89 | 57.70K |
| 2026-08-11 | $8.00 | +2.04% | $7.92 | $8.00 | $7.57 | 44.10K |
| 2026-08-10 | $7.84 | +2.08% | $7.60 | $8.00 | $7.30 | 68.50K |
| 2026-08-07 | $7.68 | -4.00% | $8.08 | $8.41 | $6.94 | 108.90K |
| 2026-08-06 | $8.00 | +18.34% | $7.09 | $8.00 | $6.30 | 147.20K |
| 2026-08-05 | $6.76 | -17.76% | $8.58 | $8.58 | $6.50 | 403.70K |
| 2026-08-04 | $8.22 | +29.86% | $6.72 | $8.22 | $6.50 | 206.20K |
| 2026-08-03 | $6.33 | +17.88% | $5.76 | $6.82 | $5.30 | 442.30K |
| 2026-07-31 | $5.37 | +5.92% | $5.30 | $5.47 | $4.80 | 321.00K |
| 2026-07-30 | $5.07 | -1.17% | $5.61 | $5.61 | $5.07 | 201.50K |
| 2026-07-29 | $5.13 | — | $5.18 | $5.38 | $4.51 | 4.44M |