Imerys S.A. (IMYSY)
OTCMKTS · Delayed Price · Currency is USD
5.55
-0.21 (-3.61%)
Nov 6, 2026, 4:00 PM EST
IMYSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.55 | 5.92 | 5.55 | 5.55 | 5.55 | -3.61% | 1,148 |
| Nov 5, 2026 | 5.60 | 5.76 | 5.60 | 5.76 | 5.76 | 0.49% | 300 |
| Nov 4, 2026 | 5.92 | 5.92 | 5.73 | 5.73 | 5.73 | 1.51% | 1,248 |
| Nov 3, 2026 | 5.63 | 5.65 | 5.63 | 5.65 | 5.65 | -4.00% | 1,844 |
| Oct 30, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 12.86% | 253 |
| Oct 29, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 1.56% | 150 |
| Oct 22, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 107 |
| Oct 19, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 3.96% | 100 |
| Oct 15, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 2.59% | 194 |
| Oct 14, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.05% | 200 |
| Oct 12, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -2.29% | 1,000 |
| Oct 9, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.60% | 605 |
| Oct 7, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.88% | 411 |
| Oct 6, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -4.42% | 3,000 |
| Oct 2, 2026 | 5.10 | 5.43 | 5.09 | 5.09 | 5.09 | -3.78% | 2,393 |
| Sep 29, 2026 | 5.57 | 5.57 | 5.29 | 5.29 | 5.29 | 3.63% | 440 |
| Sep 17, 2026 | 5.34 | 5.34 | 5.10 | 5.10 | 5.10 | -5.56% | 1,786 |
| Sep 16, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 6.72% | 191 |
| Sep 15, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -8.66% | 1,000 |
| Sep 10, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -3.65% | 125 |
| Sep 9, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.47% | 1,000 |
| Sep 8, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.55% | 129 |
| Sep 1, 2026 | 5.70 | 5.76 | 5.63 | 5.76 | 5.76 | 0.44% | 638 |
| Aug 27, 2026 | 5.63 | 5.73 | 5.63 | 5.73 | 5.73 | 0.03% | 1,334 |
| Aug 26, 2026 | 6.06 | 6.06 | 5.73 | 5.73 | 5.73 | 7.67% | 2,166 |
| Aug 24, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -2.25% | 520 |
| Aug 21, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 3.47% | 150 |
| Aug 20, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -8.20% | 2,232 |
| Aug 19, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.53% | 150 |
| Aug 18, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | 232 |
| Aug 17, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.28% | 101 |
| Aug 12, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.63 | 0.49% | 340 |
| Aug 11, 2026 | 5.65 | 5.71 | 5.61 | 5.61 | 5.61 | 2.88% | 1,450 |
| Aug 10, 2026 | 5.61 | 5.62 | 5.45 | 5.45 | 5.45 | -2.02% | 620 |
| Aug 7, 2026 | 5.51 | 5.66 | 5.51 | 5.56 | 5.56 | 3.97% | 1,202 |
| Jul 30, 2026 | 6.00 | 6.00 | 5.35 | 5.35 | 5.35 | 8.30% | 2,886 |
| Jul 29, 2026 | 5.00 | 5.00 | 4.94 | 4.94 | 4.94 | -4.63% | 502 |
| Jul 28, 2026 | 5.05 | 5.18 | 4.88 | 5.18 | 5.18 | 3.60% | 1,750 |
| Jul 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 115 |
| Jul 20, 2026 | 5.08 | 5.08 | 5.00 | 5.00 | 5.00 | - | 1,101 |
| Jul 16, 2026 | 5.49 | 5.49 | 5.00 | 5.00 | 5.00 | - | 300 |
| Jul 15, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 110 |
| Jul 13, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.60% | 100 |
| Jul 9, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.40% | 280 |
| Jul 7, 2026 | 5.25 | 5.25 | 4.99 | 4.99 | 4.99 | -3.67% | 2,177 |
| Jul 6, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 3.60% | 1,281 |
| Jul 1, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | 0.70% | 809 |
| Jun 30, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 5.41% | 135 |
| Jun 29, 2026 | 4.97 | 4.97 | 4.71 | 4.71 | 4.71 | -4.14% | 766 |
| Jun 26, 2026 | 4.83 | 5.46 | 4.83 | 4.91 | 4.91 | -3.65% | 907 |