XASE
Datos históricos de IMC Rare Earths Ltd
IMC Rare Earths Ltd · IMC
$7.20
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:41:50 UTC
- Variación en el periodo
- +40.35%
- Máximo
- US$11.84
- 26 de agosto de 2026
- Mínimo
- US$4.51
- 29 de julio de 2026
- Volumen medio diario
- 0.2 M
Del 29 de julio de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 7.10 | 7.50 | 7.07 | 7.20 | +0.70% | 36,425.015 |
| 8 oct 2026 | 7.02 | 7.72 | 6.90 | 7.15 | +2.44% | 572,058.903 |
| 7 oct 2026 | 7.60 | 8.10 | 6.71 | 6.98 | −8.16% | 104,991.128 |
| 6 oct 2026 | 8.50 | 8.65 | 7.51 | 7.60 | −7.32% | 42,240.896 |
| 5 oct 2026 | 9.41 | 9.60 | 8.16 | 8.20 | −9.99% | 86,862.742 |
| 2 oct 2026 | 7.79 | 10.00 | 7.60 | 9.11 | +13.87% | 76,065.696 |
| 1 oct 2026 | 7.10 | 8.00 | 7.06 | 8.00 | +14.29% | 24,698.246 |
| 30 sep 2026 | 7.51 | 7.60 | 7.00 | 7.00 | −3.58% | 22,895.293 |
| 29 sep 2026 | 7.35 | 7.92 | 7.13 | 7.26 | −3.20% | 42,001.625 |
| 28 sep 2026 | 7.95 | 7.95 | 7.04 | 7.50 | +10.29% | 128,198.979 |
| 25 sep 2026 | 7.10 | 7.21 | 6.80 | 6.80 | −7.86% | 38,969.27 |
| 24 sep 2026 | 7.07 | 7.55 | 6.85 | 7.38 | +4.24% | 31,881.859 |
| 23 sep 2026 | 8.28 | 8.28 | 7.08 | 7.08 | −11.94% | 101,575.798 |
| 22 sep 2026 | 7.29 | 8.30 | 7.21 | 8.04 | +11.82% | 93,191.066 |
| 21 sep 2026 | 6.64 | 7.40 | 6.64 | 7.19 | +8.28% | 112,112.271 |
| 18 sep 2026 | 6.52 | 6.79 | 6.41 | 6.64 | −1.63% | 62,827.56 |
| 17 sep 2026 | 6.20 | 6.75 | 5.91 | 6.75 | +12.31% | 77,117.388 |
| 16 sep 2026 | 6.47 | 6.47 | 6.01 | 6.01 | −3.38% | 66,668.521 |
| 15 sep 2026 | 6.48 | 7.00 | 6.17 | 6.22 | −4.45% | 180,602.367 |
| 14 sep 2026 | 6.85 | 7.05 | 6.50 | 6.51 | −4.41% | 52,100.238 |
| 11 sep 2026 | 7.24 | 7.24 | 6.71 | 6.81 | −5.15% | 66,691.92 |
| 10 sep 2026 | 8.00 | 8.00 | 6.77 | 7.18 | −8.65% | 73,634.992 |
| 9 sep 2026 | 7.79 | 7.88 | 6.81 | 7.86 | +2.34% | 59,281.404 |
| 8 sep 2026 | 7.33 | 7.89 | 6.60 | 7.68 | +10.19% | 67,343.592 |
| 4 sep 2026 | 7.22 | 7.70 | 6.94 | 6.97 | −3.19% | 44,657.027 |
| 3 sep 2026 | 7.16 | 9.62 | 6.86 | 7.20 | +10.60% | 117,624.118 |
| 2 sep 2026 | 8.92 | 9.11 | 6.39 | 6.51 | −24.13% | 246,793.464 |
| 1 sep 2026 | 9.87 | 9.87 | 8.58 | 8.58 | −12.36% | 47,241.721 |
| 31 ago 2026 | 9.40 | 10.30 | 9.27 | 9.79 | −4.95% | 89,275.886 |
| 28 ago 2026 | 10.30 | 10.30 | 8.79 | 10.30 | −4.81% | 54,215.941 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.