2m 2m 2m 2m 2m 2m 2m
Imerys Sp ADR (IMYSY)
OTC
$5.35$0.00 (0.00%)
Price as of Jun 02, 2026- N/AMarket Cap
- 2.40%1-Year Change
- Specialty ChemicalsIndustry
Imerys Sp ADR (IMYSY)
$5.35$0.00 (0.00%)
- 1 Month-1.83%Low Price$5.01High Price$5.47
- 3 Months+6.11%Low Price$4.75High Price$5.61
- 1 Year+4.90%Low Price$4.75High Price$7.30
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 | +2.26% | 955 |
05/19/2026 |
$0.18 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 | 5.21 | +6.73% | 2,253 |
05/12/2026 | 5.09 | 5.09 | 4.88 | 4.88 | -4.72% | 5,468 |
05/11/2026 | 5.21 | 5.21 | 5.01 | 5.13 | -1.85% | 2,226 |
05/07/2026 | 5.41 | 5.50 | 5.22 | 5.22 | -1.17% | 1,181 |
05/06/2026 | 5.28 | 5.28 | 5.28 | 5.28 | +2.89% | 150 |
05/05/2026 | 5.12 | 5.14 | 5.12 | 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 | 5.25 | 5.29 | 5.25 | 5.29 | +3.07% | 5,433 |
04/16/2026 | 5.13 | 5.13 | 5.13 | 5.13 | -5.18% | 636 |
04/15/2026 | 5.25 | 5.41 | 5.25 | 5.41 | +6.25% | 9,085 |
04/14/2026 | 5.42 | 5.42 | 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 | 4.58 | 4.96 | 4.58 | 4.58 | -0.21% | 3,027 |
04/02/2026 | 4.59 | 4.59 | 4.59 | 4.59 | -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 | 5.17 | 5.17 | 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 | 5.20 | 4.71 | 4.75 | +2.50% | 3,793 |
03/19/2026 | 4.89 | 5.19 | 4.63 | 4.63 | -2.04% | 3,831 |
03/16/2026 | 4.73 | 4.73 | 4.73 | 4.73 | -2.78% | 1,193 |
03/13/2026 | 4.83 | 4.86 | 4.83 | 4.86 | -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 | 4.91 | 4.91 | -2.34% | 1,396 |
03/09/2026 | 5.28 | 5.28 | 4.91 | 5.03 | -1.66% | 1,599 |
03/06/2026 | 5.14 | 5.14 | 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 | 4.92 | 5.25 | 4.92 | 5.25 | -4.56% | 357 |
03/02/2026 | 5.31 | 5.76 | 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 | 5.46 | 5.83 | +3.25% | 21,414 |
02/24/2026 | 6.03 | 6.03 | 5.48 | 5.65 | +2.63% | 36,002 |
02/23/2026 | 5.60 | 6.03 | 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 | 6.27 | 6.27 | 6.27 | 6.27 | +1.17% | 200 |
02/06/2026 | 6.85 | 6.85 | 6.03 | 6.20 | -8.87% | 2,729 |
02/05/2026 | 6.80 | 6.80 | 6.80 | 6.80 | -3.42% | 313 |
02/04/2026 | 6.71 | 7.05 | 6.71 | 7.05 | +8.96% | 788 |
02/03/2026 | 6.38 | 6.47 | 6.38 | 6.47 | +7.54% | 660 |
02/02/2026 | 6.13 | 6.21 | 6.01 | 6.01 | -2.66% | 349 |
01/30/2026 | 6.18 | 6.32 | 6.08 | 6.18 | 0.00% | 1,750 |
01/29/2026 | 6.23 | 6.44 | 6.18 | 6.18 | +1.75% | 2,047 |
01/28/2026 | 6.07 | 6.07 | 6.07 | 6.07 | -2.40% | 304 |
01/27/2026 | 6.22 | 6.22 | 6.22 | 6.22 | -0.85% | 202 |
01/26/2026 | 6.23 | 6.27 | 6.23 | 6.27 | +6.56% | 2,773 |
01/23/2026 | 6.61 | 6.61 | 5.89 | 5.89 | 0.00% | 703 |
01/22/2026 | 5.81 | 5.89 | 5.81 | 5.89 | +3.21% | 875 |
01/21/2026 | 5.67 | 5.70 | 5.60 | 5.70 | +3.68% | 4,111 |
01/20/2026 | 6.18 | 6.18 | 5.50 | 5.50 | -11.63% | 8,075 |
01/16/2026 | 5.60 | 6.23 | 5.60 | 6.23 | +9.32% | 2,020 |
01/15/2026 | 5.96 | 5.96 | 5.69 | 5.69 | +0.85% | 203 |
01/14/2026 | 5.65 | 5.65 | 5.65 | 5.65 | +0.86% | 5,340 |
01/13/2026 | 5.60 | 5.60 | 5.60 | 5.60 | +0.17% | 260 |
01/12/2026 | 5.60 | 5.60 | 5.59 | 5.59 | -1.03% | 1,100 |
01/09/2026 | 6.13 | 6.13 | 5.65 | 5.65 | -0.68% | 486 |
01/08/2026 | 5.98 | 5.98 | 5.38 | 5.69 | +4.99% | 2,949 |
01/07/2026 | 5.77 | 5.77 | 5.41 | 5.41 | +1.26% | 515 |
01/05/2026 | 5.69 | 5.98 | 5.35 | 5.35 | -3.65% | 1,376 |
01/02/2026 | 5.55 | 5.55 | 5.55 | 5.55 | +5.31% | 250 |
12/31/2025 | 5.27 | 5.27 | 5.27 | 5.27 | -4.21% | 1,000 |
12/30/2025 | 5.50 | 5.50 | 5.38 | 5.50 | -2.06% | 1,550 |
12/29/2025 | 5.91 | 5.91 | 5.57 | 5.62 | -4.59% | 520 |
12/26/2025 | 5.89 | 5.89 | 5.89 | 5.89 | +6.64% | 1,500 |
12/23/2025 | 5.52 | 5.52 | 5.52 | 5.52 | -1.38% | 152 |
12/22/2025 | 5.60 | 5.60 | 5.60 | 5.60 | +1.75% | 100 |
12/19/2025 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | 300 |
12/11/2025 | 5.55 | 5.69 | 5.50 | 5.50 | -6.25% | 1,320 |
12/10/2025 | 5.79 | 5.87 | 5.79 | 5.87 | -1.78% | 601 |
12/08/2025 | 5.98 | 5.98 | 5.97 | 5.97 | +9.56% | 1,360 |
12/05/2025 | 5.45 | 5.45 | 5.45 | 5.45 | +2.73% | 2,600 |