IMC Rare Earths Ltd (IMC)
NYSEAMERICAN: IMC · Real-Time Price · USD
7.26
-0.24 (-3.20%)
At close: Sep 29, 2026, 4:00 PM EDT
7.26
0.00 (0.00%)
After-hours: Sep 29, 2026, 8:00 PM EDT
IMC Rare Earths Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 7.35 | 7.92 | 7.13 | 7.26 | 7.26 | -3.20% | 41,997 |
| Sep 28, 2026 | 7.95 | 7.95 | 7.04 | 7.50 | 7.50 | 10.29% | 126,083 |
| Sep 25, 2026 | 7.10 | 7.21 | 6.80 | 6.80 | 6.80 | -7.86% | 38,969 |
| Sep 24, 2026 | 7.07 | 7.55 | 6.85 | 7.38 | 7.38 | 4.24% | 31,880 |
| Sep 23, 2026 | 8.28 | 8.28 | 7.08 | 7.08 | 7.08 | -11.94% | 101,386 |
| Sep 22, 2026 | 7.29 | 8.30 | 7.21 | 8.04 | 8.04 | 11.82% | 93,084 |
| Sep 21, 2026 | 6.64 | 7.40 | 6.64 | 7.19 | 7.19 | 8.28% | 112,104 |
| Sep 18, 2026 | 6.52 | 6.79 | 6.41 | 6.64 | 6.64 | -1.63% | 62,627 |
| Sep 17, 2026 | 6.20 | 6.75 | 5.91 | 6.75 | 6.75 | 12.31% | 74,848 |
| Sep 16, 2026 | 6.47 | 6.47 | 6.01 | 6.01 | 6.01 | -3.38% | 66,648 |
| Sep 15, 2026 | 6.48 | 7.00 | 6.17 | 6.22 | 6.22 | -4.45% | 180,484 |
| Sep 14, 2026 | 6.85 | 7.05 | 6.50 | 6.51 | 6.51 | -4.41% | 52,086 |
| Sep 11, 2026 | 7.24 | 7.24 | 6.71 | 6.81 | 6.81 | -5.15% | 66,690 |
| Sep 10, 2026 | 8.00 | 8.00 | 6.77 | 7.18 | 7.18 | -8.65% | 73,347 |
| Sep 9, 2026 | 7.79 | 7.88 | 6.81 | 7.86 | 7.86 | 2.34% | 59,144 |
| Sep 8, 2026 | 7.33 | 7.89 | 6.60 | 7.68 | 7.68 | 10.19% | 67,264 |
| Sep 4, 2026 | 7.22 | 7.70 | 6.94 | 6.97 | 6.97 | -3.19% | 44,453 |
| Sep 3, 2026 | 7.16 | 9.62 | 6.86 | 7.20 | 7.20 | 10.60% | 117,516 |
| Sep 2, 2026 | 8.92 | 9.11 | 6.39 | 6.51 | 6.51 | -24.13% | 244,865 |
| Sep 1, 2026 | 9.87 | 9.87 | 8.58 | 8.58 | 8.58 | -12.36% | 47,223 |
| Aug 31, 2026 | 9.40 | 10.30 | 9.27 | 9.79 | 9.79 | -4.95% | 89,133 |
| Aug 28, 2026 | 10.30 | 10.30 | 8.79 | 10.30 | 10.30 | -4.81% | 53,831 |
| Aug 27, 2026 | 10.50 | 11.04 | 9.80 | 10.82 | 10.82 | -2.61% | 87,352 |
| Aug 26, 2026 | 10.61 | 11.84 | 10.20 | 11.11 | 11.11 | 5.81% | 105,437 |
| Aug 25, 2026 | 10.37 | 11.00 | 10.00 | 10.50 | 10.50 | 2.24% | 184,929 |
| Aug 24, 2026 | 10.27 | 10.77 | 10.24 | 10.27 | 10.27 | 1.99% | 25,991 |
| Aug 21, 2026 | 11.02 | 11.20 | 9.75 | 10.07 | 10.07 | -8.45% | 61,377 |
| Aug 20, 2026 | 10.35 | 11.00 | 9.78 | 11.00 | 11.00 | 7.32% | 57,706 |
| Aug 19, 2026 | 9.76 | 10.45 | 9.01 | 10.25 | 10.25 | 3.43% | 57,439 |
| Aug 18, 2026 | 7.92 | 10.31 | 7.92 | 9.91 | 9.91 | 16.59% | 116,071 |
| Aug 17, 2026 | 8.26 | 9.45 | 8.26 | 8.50 | 8.50 | 4.94% | 62,964 |
| Aug 14, 2026 | 9.80 | 10.03 | 7.56 | 8.10 | 8.10 | -19.80% | 243,716 |
| Aug 13, 2026 | 8.00 | 11.10 | 7.80 | 10.10 | 10.10 | 26.25% | 258,729 |
| Aug 12, 2026 | 8.00 | 8.10 | 7.89 | 8.00 | 8.00 | - | 57,653 |
| Aug 11, 2026 | 7.92 | 8.00 | 7.57 | 8.00 | 8.00 | 2.04% | 44,071 |
| Aug 10, 2026 | 7.60 | 8.00 | 7.30 | 7.84 | 7.84 | 2.08% | 68,482 |
| Aug 7, 2026 | 8.08 | 8.41 | 6.94 | 7.68 | 7.68 | -4.00% | 108,599 |
| Aug 6, 2026 | 7.09 | 8.00 | 6.30 | 8.00 | 8.00 | 18.34% | 147,021 |
| Aug 5, 2026 | 8.58 | 8.58 | 6.50 | 6.76 | 6.76 | -17.76% | 400,669 |
| Aug 4, 2026 | 6.72 | 8.22 | 6.50 | 8.22 | 8.22 | 29.86% | 204,228 |
| Aug 3, 2026 | 5.76 | 6.82 | 5.30 | 6.33 | 6.33 | 17.88% | 433,577 |
| Jul 31, 2026 | 5.30 | 5.47 | 4.80 | 5.37 | 5.37 | 5.92% | 320,980 |
| Jul 30, 2026 | 5.61 | 5.61 | 5.07 | 5.07 | 5.07 | -1.17% | 201,269 |