IMC Historical Prices
IMC Rare Earths Ltd · daily open, high, low, close & volume
Trading days
66
Period high
12.10
Period low
4.80
Period change
+105.72%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 10.60 | 11.70 | 10.32 | 10.43 | -7.21% | 64,756 |
| Oct 30, 2026 | 12.10 | 12.10 | 10.45 | 11.24 | -6.33% | 93,026 |
| Oct 29, 2026 | 10.10 | 12.00 | 10.10 | 12.00 | +8.01% | 111,127 |
| Oct 28, 2026 | 10.80 | 11.79 | 9.91 | 11.11 | +2.87% | 77,959 |
| Oct 27, 2026 | 11.00 | 11.00 | 9.51 | 10.80 | +6.40% | 54,354 |
| Oct 26, 2026 | 7.83 | 10.88 | 7.83 | 10.15 | +12.90% | 106,668 |
| Oct 23, 2026 | 7.30 | 8.99 | 7.07 | 8.99 | +28.43% | 82,493 |
| Oct 22, 2026 | 6.65 | 7.30 | 6.65 | 7.00 | +3.55% | 240,741 |
| Oct 21, 2026 | 6.95 | 6.95 | 6.43 | 6.76 | +0.90% | 12,601 |
| Oct 20, 2026 | 6.73 | 7.00 | 6.40 | 6.70 | -2.76% | 81,277 |
| Oct 19, 2026 | 7.33 | 7.33 | 6.51 | 6.89 | -0.86% | 192,621 |
| Oct 16, 2026 | 7.00 | 7.27 | 6.95 | 6.95 | -1.84% | 58,071 |
| Oct 15, 2026 | 7.02 | 7.24 | 6.79 | 7.08 | +1.14% | 121,912 |
| Oct 14, 2026 | 6.66 | 7.28 | 6.66 | 7.00 | +0.72% | 66,108 |
| Oct 13, 2026 | 6.99 | 7.18 | 6.75 | 6.95 | -1.14% | 260,767 |
| Oct 12, 2026 | 7.11 | 7.20 | 6.92 | 7.03 | -2.36% | 23,069 |
| Oct 9, 2026 | 7.10 | 7.50 | 7.07 | 7.20 | +0.70% | 36,425 |
| Oct 8, 2026 | 7.02 | 7.72 | 6.90 | 7.15 | +2.44% | 572,059 |
| Oct 7, 2026 | 7.60 | 8.10 | 6.71 | 6.98 | -8.16% | 104,991 |
| Oct 6, 2026 | 8.50 | 8.65 | 7.51 | 7.60 | -7.32% | 42,241 |
| Oct 5, 2026 | 9.41 | 9.60 | 8.16 | 8.20 | -9.99% | 86,863 |
| Oct 2, 2026 | 7.79 | 10.00 | 7.60 | 9.11 | +13.87% | 76,066 |
| Oct 1, 2026 | 7.10 | 8.00 | 7.06 | 8.00 | +14.29% | 24,698 |
| Sep 30, 2026 | 7.51 | 7.60 | 7.00 | 7.00 | -3.58% | 22,895 |
| Sep 29, 2026 | 7.35 | 7.92 | 7.13 | 7.26 | -3.20% | 42,002 |
| Sep 28, 2026 | 7.95 | 7.95 | 7.04 | 7.50 | +10.29% | 128,199 |
| Sep 25, 2026 | 7.10 | 7.21 | 6.80 | 6.80 | -7.86% | 38,969 |
| Sep 24, 2026 | 7.07 | 7.55 | 6.85 | 7.38 | +4.24% | 31,882 |
| Sep 23, 2026 | 8.28 | 8.28 | 7.08 | 7.08 | -11.94% | 101,576 |
| Sep 22, 2026 | 7.29 | 8.30 | 7.21 | 8.04 | +11.82% | 93,191 |
| Sep 21, 2026 | 6.64 | 7.40 | 6.64 | 7.19 | +8.28% | 112,112 |
| Sep 18, 2026 | 6.52 | 6.79 | 6.41 | 6.64 | -1.63% | 62,828 |
| Sep 17, 2026 | 6.20 | 6.75 | 5.91 | 6.75 | +12.31% | 77,117 |
| Sep 16, 2026 | 6.47 | 6.47 | 6.01 | 6.01 | -3.38% | 66,669 |
| Sep 15, 2026 | 6.48 | 7.00 | 6.17 | 6.22 | -4.45% | 180,602 |
| Sep 14, 2026 | 6.85 | 7.05 | 6.50 | 6.51 | -4.41% | 52,100 |
| Sep 11, 2026 | 7.24 | 7.24 | 6.71 | 6.81 | -5.15% | 66,692 |
| Sep 10, 2026 | 8.00 | 8.00 | 6.77 | 7.18 | -8.65% | 73,635 |
| Sep 9, 2026 | 7.79 | 7.88 | 6.81 | 7.86 | +2.34% | 59,281 |
| Sep 8, 2026 | 7.33 | 7.89 | 6.60 | 7.68 | +10.19% | 67,344 |
| Sep 4, 2026 | 7.22 | 7.70 | 6.93 | 6.97 | -3.19% | 44,657 |
| Sep 3, 2026 | 7.16 | 9.62 | 6.86 | 7.20 | +10.60% | 117,375 |
| Sep 2, 2026 | 8.92 | 9.11 | 6.39 | 6.51 | -33.50% | 246,793 |
| Aug 31, 2026 | 9.40 | 10.30 | 9.27 | 9.79 | -4.95% | 89,276 |
| Aug 28, 2026 | 10.30 | 10.30 | 8.79 | 10.30 | -4.81% | 54,216 |
| Aug 27, 2026 | 10.50 | 11.04 | 9.80 | 10.82 | -2.61% | 89,647 |
| Aug 26, 2026 | 10.61 | 11.84 | 10.20 | 11.11 | +5.81% | 105,545 |
| Aug 25, 2026 | 10.37 | 11.00 | 10.00 | 10.50 | +2.24% | 185,031 |
| Aug 24, 2026 | 10.27 | 10.77 | 10.24 | 10.27 | +1.99% | 26,035 |
| Aug 21, 2026 | 11.02 | 11.20 | 9.75 | 10.07 | -8.45% | 61,487 |
| Aug 20, 2026 | 10.35 | 11.00 | 9.78 | 11.00 | +7.32% | 57,972 |
| Aug 19, 2026 | 9.76 | 10.45 | 9.01 | 10.25 | +3.43% | 57,514 |
| Aug 18, 2026 | 7.92 | 10.31 | 7.92 | 9.91 | +16.59% | 118,915 |
| Aug 17, 2026 | 8.26 | 9.45 | 8.26 | 8.50 | +4.94% | 63,148 |
| Aug 14, 2026 | 9.80 | 10.03 | 7.56 | 8.10 | -19.80% | 243,956 |
| Aug 13, 2026 | 8.00 | 11.10 | 7.80 | 10.10 | +26.25% | 261,230 |
| Aug 12, 2026 | 8.00 | 8.10 | 7.89 | 8.00 | +0.00% | 57,674 |
| Aug 11, 2026 | 7.92 | 8.00 | 7.57 | 8.00 | +2.04% | 44,073 |
| Aug 10, 2026 | 7.60 | 8.00 | 7.30 | 7.84 | +2.08% | 68,488 |
| Aug 7, 2026 | 8.08 | 8.41 | 6.93 | 7.68 | -4.00% | 109,006 |
| Aug 6, 2026 | 7.09 | 8.00 | 6.30 | 8.00 | +18.34% | 147,373 |
| Aug 5, 2026 | 8.58 | 8.58 | 6.50 | 6.76 | -17.76% | 403,093 |
| Aug 4, 2026 | 6.72 | 8.22 | 6.50 | 8.22 | +29.86% | 206,194 |
| Aug 3, 2026 | 5.76 | 6.82 | 5.30 | 6.33 | +17.88% | 442,282 |
| Jul 31, 2026 | 5.30 | 5.47 | 4.80 | 5.37 | +5.92% | 321,103 |
| Jul 30, 2026 | 5.61 | 5.61 | 5.07 | 5.07 | - | 201,782 |
Daily open, high, low, close and volume for IMC Rare Earths Ltd (IMC). Showing 66 trading days. Unadjusted prices.