Skip to main content
Immutable Holdings Inc. (IHLDF)
OTCMKTS · Delayed Price · Currency is USD
0.0765
-0.0047 (-5.81%)
At close: Jun 2, 2025

Immutable Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20250.050.080.050.080.08-5.79%7,088
May 30, 20250.080.080.080.080.08-9.78%3,700
May 21, 20250.090.090.090.090.097.91%200
May 19, 20250.080.080.080.080.08-0.36%500
May 16, 20250.080.080.080.080.08-2.33%100
May 15, 20250.090.090.090.090.09-2.83%1,388
May 12, 20250.090.090.090.090.0928.38%4,500
May 9, 20250.070.070.070.070.07-7.16%800
Apr 28, 20250.070.070.070.070.070.68%18,000
Apr 25, 20250.070.070.070.070.075.00%35,000
Apr 24, 20250.070.070.070.070.07-17.36%10,000
Apr 22, 20250.090.090.080.080.08-5.89%1,100
Apr 16, 20250.090.090.090.090.09-8,763
Apr 15, 20250.090.090.090.090.0928.57%117
Apr 4, 20250.070.070.070.070.07-16.67%10,000
Apr 3, 20250.080.080.080.080.08-6.67%500
Apr 2, 20250.090.090.090.090.098.96%1,000
Mar 20, 20250.150.150.080.080.08-1.31%6,500
Mar 12, 20250.090.090.080.080.08-3.79%17,558
Mar 6, 20250.090.090.090.090.09-13.00%500
Feb 27, 20250.100.100.100.100.10-7,000
Feb 25, 20250.100.100.100.100.101.52%10,000
Feb 21, 20250.100.100.100.100.10-0.51%29,070
Feb 20, 20250.080.100.080.100.107.73%12,005
Feb 19, 20250.090.090.090.090.09-8.10%4,000
Feb 14, 20250.100.100.100.100.106.38%4,100
Feb 12, 20250.090.090.090.090.09-6.00%500
Feb 11, 20250.100.100.100.100.10-900
Feb 10, 20250.100.100.100.100.106.38%500
Feb 5, 20250.100.100.090.090.09-21.67%30,280
Feb 4, 20250.120.120.120.120.12-14.29%5,000
Feb 3, 20250.100.140.100.140.1427.27%9,500
Jan 31, 20250.120.120.110.110.11-10.13%8,521
Jan 30, 20250.120.120.120.120.12-19.47%480
Jan 29, 20250.150.150.150.150.15-17.08%700
Jan 28, 20250.180.180.180.180.1815.21%390
Jan 27, 20250.180.180.110.160.16-10.42%29,152
Jan 24, 20250.150.180.150.180.1847.51%10,550
Jan 22, 20250.140.140.120.120.12-0.66%19,463
Jan 21, 20250.120.130.120.120.1220.96%49,123
Jan 17, 20250.090.100.090.100.1022.64%112,500
Jan 16, 20250.080.080.080.080.0820.15%160
Jan 15, 20250.070.070.070.070.07-4.76%1,000
Jan 8, 20250.070.070.070.070.07-7.03%2,000
Jan 3, 20250.080.080.080.080.08-2.41%99,000
Jan 2, 20250.080.080.070.080.08-2,860
Dec 20, 20240.080.080.080.080.08-17.16%1,500
Dec 17, 20240.100.100.100.100.1031.94%536
Dec 10, 20240.090.090.070.070.07-19.64%69,025