Immutable Holdings Inc. (IHLDF)
OTCMKTS · Delayed Price · Currency is USD
0.1127
0.00 (0.00%)
At close: Sep 10, 2025
Immutable Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.79% | 7,000 |
| Sep 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,000 |
| Sep 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.87% | 3,000 |
| Sep 5, 2025 | 0.14 | 0.14 | 0.11 | 0.11 | 0.11 | -0.09% | 12,928 |
| Sep 4, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -22.43% | 13,500 |
| Sep 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 11,000 |
| Aug 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.93% | 7,142 |
| Aug 27, 2025 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | -0.74% | 56,700 |
| Aug 26, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | - | 48,000 |
| Aug 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 9.61% | 2,900 |
| Aug 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -9.96% | 16,100 |
| Aug 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 12,000 |
| Aug 20, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 12.24% | 15,000 |
| Aug 19, 2025 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -8.72% | 32,500 |
| Aug 18, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | -0.59% | 60,000 |
| Aug 15, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 0.75% | 15,000 |
| Aug 14, 2025 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | 5.10% | 35,000 |
| Aug 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.60% | 21,500 |
| Aug 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.60% | 1,000 |
| Aug 11, 2025 | 0.13 | 0.13 | 0.10 | 0.12 | 0.12 | -2.34% | 50,285 |
| Aug 8, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | -3.40% | 84,500 |
| Aug 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 28.05% | 563 |
| Aug 5, 2025 | 0.15 | 0.15 | 0.10 | 0.10 | 0.10 | -35.60% | 11,220 |
| Aug 4, 2025 | 0.15 | 0.16 | 0.09 | 0.15 | 0.15 | 18.76% | 24,000 |
| Aug 1, 2025 | 0.11 | 0.13 | 0.09 | 0.13 | 0.13 | 0.80% | 138,000 |
| Jul 31, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 28.51% | 200,056 |
| Jul 30, 2025 | 0.11 | 0.13 | 0.10 | 0.10 | 0.10 | -20.73% | 53,149 |
| Jul 29, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -10.55% | 54,993 |
| Jul 28, 2025 | 0.11 | 0.18 | 0.11 | 0.14 | 0.14 | 98.41% | 154,255 |
| Jul 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -34.00% | 350 |
| Jul 22, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 20.41% | 4,110 |
| Jul 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -20.73% | 350 |
| Jul 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 25.14% | 166 |
| Jul 17, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -17.31% | 20,000 |
| Jul 15, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -6.34% | 20,000 |
| Jul 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 68.65% | 5,000 |
| Jul 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 30.93% | 12,700 |
| Jun 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -42.89% | 6,700 |
| Jun 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -6.44% | 8,600 |
| Jun 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.37% | 10,000 |
| Jun 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 17.94% | 6,700 |
| Jun 18, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 13.73% | 50,000 |
| Jun 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 3,400 |
| Jun 9, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.96% | 10,000 |
| Jun 2, 2025 | 0.05 | 0.08 | 0.05 | 0.08 | 0.08 | -5.79% | 7,088 |
| May 30, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -9.78% | 3,700 |
| May 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 7.91% | 200 |
| May 19, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.36% | 500 |
| May 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.33% | 100 |
| May 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.83% | 1,388 |