Imerys S.A. (IMYSY)
OTCMKTS · Delayed Price · Currency is USD
5.08
+0.15 (2.94%)
At close: Mar 27, 2026
IMYSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.91 | 5.08 | 4.91 | 5.08 | 5.08 | 2.94% | 1,250 |
| Mar 26, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -6.36% | 228 |
| Mar 25, 2026 | 5.36 | 5.36 | 5.27 | 5.27 | 5.27 | 5.26% | 1,312 |
| Mar 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.99% | 101 |
| Mar 23, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 5.89% | 1,500 |
| Mar 20, 2026 | 4.88 | 5.39 | 4.88 | 4.92 | 4.92 | 2.50% | 3,793 |
| Mar 19, 2026 | 5.06 | 5.38 | 4.80 | 4.80 | 4.80 | -2.04% | 3,831 |
| Mar 16, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.78% | 1,193 |
| Mar 13, 2026 | 5.00 | 5.04 | 5.00 | 5.04 | 5.04 | -4.91% | 465 |
| Mar 12, 2026 | 5.30 | 5.32 | 5.30 | 5.30 | 5.30 | 4.23% | 1,119 |
| Mar 11, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.10% | 1,008 |
| Mar 10, 2026 | 5.21 | 5.21 | 5.09 | 5.09 | 5.09 | -2.34% | 1,396 |
| Mar 9, 2026 | 5.47 | 5.47 | 5.09 | 5.21 | 5.21 | -1.66% | 1,599 |
| Mar 6, 2026 | 5.33 | 5.33 | 5.30 | 5.30 | 5.30 | 5.12% | 525 |
| Mar 5, 2026 | 5.23 | 5.23 | 4.91 | 5.04 | 5.04 | -7.32% | 4,718 |
| Mar 3, 2026 | 5.10 | 5.44 | 5.10 | 5.44 | 5.44 | -4.56% | 357 |
| Mar 2, 2026 | 5.50 | 5.97 | 5.50 | 5.70 | 5.70 | -0.70% | 567 |
| Feb 27, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -4.33% | 1,675 |
| Feb 26, 2026 | 6.42 | 6.42 | 6.00 | 6.00 | 6.00 | -0.66% | 1,960 |
| Feb 25, 2026 | 5.85 | 6.30 | 5.66 | 6.04 | 6.04 | 3.25% | 21,414 |
| Feb 24, 2026 | 6.25 | 6.25 | 5.68 | 5.85 | 5.85 | 2.63% | 36,002 |
| Feb 23, 2026 | 5.80 | 6.25 | 5.63 | 5.70 | 5.70 | - | 17,062 |
| Feb 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -6.56% | 195 |
| Feb 18, 2026 | 6.45 | 6.45 | 6.10 | 6.10 | 6.10 | -3.94% | 434 |
| Feb 17, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | 639 |
| Feb 12, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -5.19% | 116 |
| Feb 11, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 5.47% | 1,009 |
| Feb 10, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | 149 |
| Feb 9, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.17% | 200 |
| Feb 6, 2026 | 7.10 | 7.10 | 6.25 | 6.43 | 6.43 | -8.87% | 2,729 |
| Feb 5, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -3.42% | 313 |
| Feb 4, 2026 | 6.95 | 7.30 | 6.95 | 7.30 | 7.30 | 8.96% | 788 |
| Feb 3, 2026 | 6.62 | 6.70 | 6.62 | 6.70 | 6.70 | 7.54% | 660 |
| Feb 2, 2026 | 6.35 | 6.43 | 6.23 | 6.23 | 6.23 | -2.66% | 349 |
| Jan 30, 2026 | 6.40 | 6.55 | 6.30 | 6.40 | 6.40 | - | 1,750 |
| Jan 29, 2026 | 6.45 | 6.68 | 6.40 | 6.40 | 6.40 | 1.75% | 2,046 |
| Jan 28, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -2.40% | 304 |
| Jan 27, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.85% | 202 |
| Jan 26, 2026 | 6.46 | 6.50 | 6.46 | 6.50 | 6.50 | 6.56% | 2,773 |
| Jan 23, 2026 | 6.85 | 6.85 | 6.10 | 6.10 | 6.10 | - | 703 |
| Jan 22, 2026 | 6.02 | 6.10 | 6.02 | 6.10 | 6.10 | 3.21% | 775 |
| Jan 21, 2026 | 5.87 | 5.91 | 5.80 | 5.91 | 5.91 | 3.68% | 4,111 |
| Jan 20, 2026 | 6.40 | 6.40 | 5.70 | 5.70 | 5.70 | -11.63% | 8,075 |
| Jan 16, 2026 | 5.80 | 6.45 | 5.80 | 6.45 | 6.45 | 9.32% | 2,020 |
| Jan 15, 2026 | 6.17 | 6.17 | 5.90 | 5.90 | 5.90 | 0.85% | 202 |
| Jan 14, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | 5,340 |
| Jan 13, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.17% | 260 |
| Jan 12, 2026 | 5.80 | 5.80 | 5.79 | 5.79 | 5.79 | -1.03% | 1,100 |
| Jan 9, 2026 | 6.35 | 6.35 | 5.85 | 5.85 | 5.85 | -0.68% | 486 |
| Jan 8, 2026 | 6.20 | 6.20 | 5.57 | 5.89 | 5.89 | 4.99% | 2,949 |