2m 2m 2m 2m 2m 2m 2m
Imerys Sp ADR (IMYSY)
OTC
$5.44+$0.18 (+3.47%)
Price as of Aug 21, 2026- N/AMarket Cap
- 7.34%1-Year Change
- Specialty ChemicalsIndustry
Imerys Sp ADR (IMYSY)
$5.44+$0.18 (+3.47%)
- 1 Month+8.85%Low Price$4.94High Price$5.73
- 3 Months+8.63%Low Price$4.71High Price$5.73
- 1 Year+7.34%Low Price$4.71High Price$7.05
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 5.44 | 5.44 | 5.44 | 5.44 | +3.47% | 150 |
08/20/2026 | 5.26 | 5.26 | 5.26 | 5.26 | -8.20% | 2,232 |
08/19/2026 | 5.73 | 5.73 | 5.73 | 5.73 | +0.53% | 150 |
08/18/2026 | 5.70 | 5.70 | 5.70 | 5.70 | +0.88% | 232 |
08/17/2026 | 5.65 | 5.65 | 5.65 | 5.65 | +0.28% | 101 |
08/12/2026 | 5.63 | 5.63 | 5.63 | 5.63 | +0.49% | 340 |
08/11/2026 | 5.65 | 5.71 | 5.61 | 5.61 | +2.88% | 1,450 |
08/10/2026 | 5.61 | 5.62 | 5.45 | 5.45 | -2.02% | 620 |
08/07/2026 | 5.51 | 5.66 | 5.51 | 5.56 | +3.97% | 1,202 |
07/30/2026 | 6.00 | 6.00 | 5.35 | 5.35 | +8.30% | 2,886 |
07/29/2026 | 5.00 | 5.00 | 4.94 | 4.94 | -4.63% | 502 |
07/28/2026 | 5.05 | 5.18 | 4.88 | 5.18 | +3.60% | 1,750 |
07/27/2026 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 115 |
07/20/2026 | 5.08 | 5.08 | 5.00 | 5.00 | 0.00% | 1,101 |
07/16/2026 | 5.49 | 5.49 | 5.00 | 5.00 | 0.00% | 300 |
07/15/2026 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 110 |
07/13/2026 | 5.00 | 5.00 | 5.00 | 5.00 | +0.60% | 100 |
07/09/2026 | 4.97 | 4.97 | 4.97 | 4.97 | -0.40% | 280 |
07/07/2026 | 5.25 | 5.25 | 4.99 | 4.99 | -3.67% | 2,177 |
07/06/2026 | 5.18 | 5.18 | 5.18 | 5.18 | +3.60% | 1,281 |
07/01/2026 | 5.10 | 5.10 | 5.00 | 5.00 | +0.70% | 809 |
06/30/2026 | 4.97 | 4.97 | 4.97 | 4.97 | +5.41% | 135 |
06/29/2026 | 4.97 | 4.97 | 4.71 | 4.71 | -4.14% | 766 |
06/26/2026 | 4.83 | 5.46 | 4.83 | 4.91 | -3.65% | 907 |
06/25/2026 | 5.25 | 5.25 | 5.10 | 5.10 | -1.92% | 477 |
06/24/2026 | 5.20 | 5.20 | 5.20 | 5.20 | +2.16% | 1,041 |
06/23/2026 | 5.09 | 5.09 | 5.09 | 5.09 | -0.40% | 105 |
06/22/2026 | 5.50 | 5.50 | 5.11 | 5.11 | -2.66% | 1,648 |
06/18/2026 | 5.10 | 5.28 | 4.90 | 5.25 | 0.00% | 6,278 |
06/17/2026 | 5.46 | 5.46 | 5.21 | 5.25 | -3.93% | 1,205 |
06/16/2026 | 5.47 | 5.47 | 5.47 | 5.47 | +4.89% | 1,000 |
06/15/2026 | 5.52 | 5.52 | 5.21 | 5.21 | +3.17% | 276 |
06/11/2026 | 4.83 | 5.17 | 4.83 | 5.05 | +5.87% | 1,487 |
06/10/2026 | 5.15 | 5.15 | 4.77 | 4.77 | -4.60% | 306 |
06/08/2026 | 5.30 | 5.30 | 5.00 | 5.00 | -6.54% | 300 |
06/02/2026 | 5.35 | 5.35 | 5.35 | 5.35 | 0.00% | 150 |
06/01/2026 | 5.41 | 5.41 | 5.30 | 5.35 | -0.26% | 1,150 |
05/29/2026 | 5.52 | 5.52 | 5.36 | 5.36 | +3.05% | 474 |
05/28/2026 | 5.21 | 5.21 | 5.21 | 5.21 | -1.79% | 1,017 |
05/26/2026 | 5.25 | 5.48 | 5.25 | 5.30 | +2.91% | 3,276 |
05/22/2026 | 5.22 | 5.22 | 5.15 | 5.15 | +2.79% | 250 |
05/20/2026 | 5.01 | 5.01 | 5.01 | 5.01 | 0.00% | 5,020 |
05/19/2026 | 4.74 | 5.27 | 4.74 | 5.01 | +2.20% | 955 |
05/19/2026 |
$0.17 Dividend | |||||
05/18/2026 | 4.90 | 4.90 | 4.90 | 4.90 | -6.00% | 5,090 |
05/15/2026 | 5.22 | 5.22 | 5.00 | 5.22 | +6.73% | 2,253 |
05/12/2026 | 5.09 | 5.09 | 4.89 | 4.89 | -4.72% | 5,468 |
05/11/2026 | 5.22 | 5.22 | 5.02 | 5.13 | -1.85% | 2,226 |
05/07/2026 | 5.41 | 5.50 | 5.22 | 5.22 | -1.17% | 1,181 |
05/06/2026 | 5.29 | 5.29 | 5.29 | 5.29 | +2.89% | 150 |
05/05/2026 | 5.13 | 5.14 | 5.13 | 5.14 | -2.39% | 2,949 |
05/04/2026 | 5.26 | 5.26 | 5.26 | 5.26 | 0.00% | 251 |
05/01/2026 | 5.26 | 5.26 | 5.26 | 5.26 | 0.00% | 162 |
04/30/2026 | 5.26 | 5.26 | 5.26 | 5.26 | +0.74% | 501 |
04/29/2026 | 5.26 | 5.26 | 5.07 | 5.22 | +3.84% | 668 |
04/28/2026 | 5.03 | 5.03 | 5.03 | 5.03 | -3.30% | 117 |
04/27/2026 | 4.85 | 5.20 | 4.85 | 5.20 | +7.33% | 371 |
04/24/2026 | 4.85 | 4.85 | 4.85 | 4.85 | -4.02% | 800 |
04/23/2026 | 5.05 | 5.05 | 5.05 | 5.05 | -2.15% | 1,010 |
04/22/2026 | 5.16 | 5.16 | 5.16 | 5.16 | -1.93% | 1,100 |
04/20/2026 | 5.26 | 5.26 | 5.26 | 5.26 | -0.59% | 165 |
04/17/2026 | 5.26 | 5.29 | 5.26 | 5.29 | +3.07% | 5,433 |
04/16/2026 | 5.14 | 5.14 | 5.14 | 5.14 | -5.18% | 636 |
04/15/2026 | 5.26 | 5.42 | 5.26 | 5.42 | +6.25% | 9,085 |
04/14/2026 | 5.43 | 5.43 | 5.10 | 5.10 | +5.81% | 710 |
04/08/2026 | 4.88 | 4.88 | 4.82 | 4.82 | +5.05% | 2,719 |
04/06/2026 | 4.59 | 4.96 | 4.59 | 4.59 | -0.21% | 3,027 |
04/02/2026 | 4.60 | 4.60 | 4.60 | 4.60 | -0.15% | 181 |
04/01/2026 | 4.60 | 4.60 | 4.60 | 4.60 | -2.45% | 1,500 |
03/31/2026 | 4.72 | 4.72 | 4.72 | 4.72 | -1.69% | 621 |
03/30/2026 | 4.80 | 4.80 | 4.80 | 4.80 | -2.05% | 353 |
03/27/2026 | 4.74 | 4.90 | 4.74 | 4.90 | +2.94% | 1,250 |
03/26/2026 | 4.76 | 4.76 | 4.76 | 4.76 | -6.36% | 228 |
03/25/2026 | 5.18 | 5.18 | 5.08 | 5.08 | +5.26% | 1,312 |
03/24/2026 | 4.83 | 4.83 | 4.83 | 4.83 | -3.99% | 101 |
03/23/2026 | 5.03 | 5.03 | 5.03 | 5.03 | +5.89% | 1,500 |
03/20/2026 | 4.71 | 5.21 | 4.71 | 4.75 | +2.50% | 3,793 |
03/19/2026 | 4.89 | 5.20 | 4.64 | 4.64 | -2.04% | 3,831 |
03/16/2026 | 4.73 | 4.73 | 4.73 | 4.73 | -2.78% | 1,193 |
03/13/2026 | 4.83 | 4.87 | 4.83 | 4.87 | -4.91% | 465 |
03/12/2026 | 5.12 | 5.14 | 5.12 | 5.12 | +4.23% | 1,119 |
03/11/2026 | 4.91 | 4.91 | 4.91 | 4.91 | -0.10% | 1,008 |
03/10/2026 | 5.03 | 5.03 | 4.92 | 4.92 | -2.34% | 1,396 |
03/09/2026 | 5.28 | 5.28 | 4.92 | 5.03 | -1.66% | 1,599 |
03/06/2026 | 5.15 | 5.15 | 5.12 | 5.12 | +5.12% | 525 |
03/05/2026 | 5.05 | 5.05 | 4.74 | 4.87 | -7.32% | 4,718 |
03/03/2026 | 4.93 | 5.25 | 4.93 | 5.25 | -4.56% | 357 |
03/02/2026 | 5.31 | 5.77 | 5.31 | 5.50 | -0.70% | 567 |
02/27/2026 | 5.54 | 5.54 | 5.54 | 5.54 | -4.33% | 1,675 |
02/26/2026 | 6.20 | 6.20 | 5.79 | 5.79 | -0.66% | 1,960 |
02/25/2026 | 5.65 | 6.08 | 5.47 | 5.83 | +3.25% | 21,414 |
02/24/2026 | 6.04 | 6.04 | 5.49 | 5.65 | +2.63% | 36,002 |
02/23/2026 | 5.60 | 6.04 | 5.43 | 5.50 | 0.00% | 17,062 |
02/20/2026 | 5.50 | 5.50 | 5.50 | 5.50 | -6.56% | 195 |
02/18/2026 | 6.23 | 6.23 | 5.89 | 5.89 | -3.94% | 434 |
02/17/2026 | 6.13 | 6.13 | 6.13 | 6.13 | -0.78% | 639 |
02/12/2026 | 6.18 | 6.18 | 6.18 | 6.18 | -5.19% | 116 |
02/11/2026 | 6.52 | 6.52 | 6.52 | 6.52 | +5.47% | 1,009 |
02/10/2026 | 6.18 | 6.18 | 6.18 | 6.18 | -1.54% | 149 |
02/09/2026 | 6.28 | 6.28 | 6.28 | 6.28 | +1.17% | 200 |