IMC Rare Earths Ltd (IMC)
NYSEAMERICAN: IMC · Real-Time Price · USD
7.80
-1.00 (-11.36%)
Nov 6, 2026, 4:00 PM EST - Market closed
IMC Rare Earths Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 9.30 | 9.30 | 7.02 | 7.80 | 7.80 | -11.36% | 65,977 |
| Nov 5, 2026 | 8.90 | 9.51 | 8.21 | 8.80 | 8.80 | -0.90% | 68,978 |
| Nov 4, 2026 | 11.40 | 11.80 | 8.60 | 8.88 | 8.88 | -24.75% | 153,649 |
| Nov 3, 2026 | 10.55 | 11.83 | 10.19 | 11.80 | 11.80 | 13.14% | 91,710 |
| Nov 2, 2026 | 10.60 | 11.70 | 10.32 | 10.43 | 10.43 | -7.21% | 64,764 |
| Oct 30, 2026 | 12.10 | 12.10 | 10.45 | 11.24 | 11.24 | -6.33% | 93,025 |
| Oct 29, 2026 | 10.10 | 12.00 | 10.10 | 12.00 | 12.00 | 8.01% | 111,127 |
| Oct 28, 2026 | 10.80 | 11.79 | 9.91 | 11.11 | 11.11 | 2.87% | 77,959 |
| Oct 27, 2026 | 11.00 | 11.00 | 9.51 | 10.80 | 10.80 | 6.40% | 54,354 |
| Oct 26, 2026 | 7.83 | 10.88 | 7.83 | 10.15 | 10.15 | 12.90% | 106,668 |
| Oct 23, 2026 | 7.30 | 8.99 | 7.07 | 8.99 | 8.99 | 28.43% | 82,492 |
| Oct 22, 2026 | 6.65 | 7.30 | 6.65 | 7.00 | 7.00 | 3.55% | 240,740 |
| Oct 21, 2026 | 6.95 | 6.95 | 6.44 | 6.76 | 6.76 | 0.90% | 12,601 |
| Oct 20, 2026 | 6.73 | 7.00 | 6.40 | 6.70 | 6.70 | -2.76% | 81,277 |
| Oct 19, 2026 | 7.33 | 7.33 | 6.51 | 6.89 | 6.89 | -0.86% | 192,621 |
| Oct 16, 2026 | 7.00 | 7.27 | 6.95 | 6.95 | 6.95 | -1.84% | 58,050 |
| Oct 15, 2026 | 7.02 | 7.24 | 6.79 | 7.08 | 7.08 | 1.14% | 121,859 |
| Oct 14, 2026 | 6.66 | 7.28 | 6.66 | 7.00 | 7.00 | 0.72% | 66,101 |
| Oct 13, 2026 | 6.99 | 7.18 | 6.75 | 6.95 | 6.95 | -1.14% | 260,750 |
| Oct 12, 2026 | 7.11 | 7.20 | 6.92 | 7.03 | 7.03 | -2.36% | 23,054 |
| Oct 9, 2026 | 7.10 | 7.50 | 7.07 | 7.20 | 7.20 | 0.70% | 36,394 |
| Oct 8, 2026 | 7.02 | 7.72 | 6.90 | 7.15 | 7.15 | 2.44% | 571,336 |
| Oct 7, 2026 | 7.60 | 8.10 | 6.71 | 6.98 | 6.98 | -8.16% | 104,638 |
| Oct 6, 2026 | 8.50 | 8.65 | 7.51 | 7.60 | 7.60 | -7.32% | 41,250 |
| Oct 5, 2026 | 9.41 | 9.60 | 8.16 | 8.20 | 8.20 | -9.99% | 86,542 |
| Oct 2, 2026 | 7.79 | 10.00 | 7.60 | 9.11 | 9.11 | 13.87% | 75,839 |
| Oct 1, 2026 | 7.10 | 8.00 | 7.06 | 8.00 | 8.00 | 14.29% | 24,315 |
| Sep 30, 2026 | 7.51 | 7.60 | 7.00 | 7.00 | 7.00 | -3.58% | 22,843 |
| 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 |