OTC Markets OTCPK - Delayed Quote
USD
Imerys S.A. (IMYSY)
5.88
+0.67
(+12.86%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.88
5.88
5.88
5.88
5.88
253
Oct 29, 2026
5.21
5.21
5.21
5.21
5.21
150
Oct 28, 2026
5.13
5.13
5.13
5.13
5.13
-
Oct 27, 2026
5.13
5.13
5.13
5.13
5.13
-
Oct 26, 2026
5.13
5.13
5.13
5.13
5.13
-
Oct 23, 2026
5.13
5.13
5.13
5.13
5.13
-
Oct 22, 2026
5.13
5.13
5.13
5.13
5.13
107
Oct 21, 2026
5.13
5.13
5.13
5.13
5.13
-
Oct 20, 2026
5.13
5.13
5.13
5.13
5.13
-
Oct 19, 2026
5.13
5.13
5.13
5.13
5.13
100
Oct 16, 2026
4.93
4.93
4.93
4.93
4.93
-
Oct 15, 2026
4.93
4.93
4.93
4.93
4.93
194
Oct 14, 2026
4.81
4.81
4.81
4.81
4.81
200
Oct 13, 2026
4.81
4.81
4.81
4.81
4.81
-
Oct 12, 2026
4.81
4.81
4.81
4.81
4.81
1,000
Oct 9, 2026
4.92
4.92
4.92
4.92
4.92
605
Oct 8, 2026
5.00
5.00
5.00
5.00
5.00
-
Oct 7, 2026
5.00
5.00
5.00
5.00
5.00
411
Oct 6, 2026
4.86
4.86
4.86
4.86
4.86
3,000
Oct 5, 2026
5.09
5.09
5.09
5.09
5.09
-
Oct 2, 2026
5.09
5.43
5.09
5.09
5.09
2,393
Oct 1, 2026
5.28
5.28
5.28
5.28
5.28
-
Sep 30, 2026
5.28
5.28
5.28
5.28
5.28
-
Sep 29, 2026
5.57
5.57
5.28
5.28
5.28
440
Sep 28, 2026
5.10
5.10
5.10
5.10
5.10
-
Sep 25, 2026
5.10
5.10
5.10
5.10
5.10
-
Sep 24, 2026
5.10
5.10
5.10
5.10
5.10
-
Sep 23, 2026
5.10
5.10
5.10
5.10
5.10
-
Sep 22, 2026
5.10
5.10
5.10
5.10
5.10
-
Sep 21, 2026
5.10
5.10
5.10
5.10
5.10
-
Sep 18, 2026
5.10
5.10
5.10
5.10
5.10
-
Sep 17, 2026
5.34
5.34
5.10
5.10
5.10
1,786
Sep 16, 2026
5.40
5.40
5.40
5.40
5.40
191
Sep 15, 2026
5.06
5.06
5.06
5.06
5.06
1,000
Sep 14, 2026
5.54
5.54
5.54
5.54
5.54
-
Sep 11, 2026
5.54
5.54
5.54
5.54
5.54
-
Sep 10, 2026
5.54
5.54
5.54
5.54
5.54
125
Sep 9, 2026
5.75
5.75
5.75
5.75
5.75
1,000
Sep 8, 2026
5.72
5.72
5.72
5.72
5.72
129
Sep 4, 2026
5.76
5.76
5.76
5.76
5.76
-
Sep 3, 2026
5.76
5.76
5.76
5.76
5.76
-
Sep 2, 2026
5.76
5.76
5.76
5.76
5.76
-
Sep 1, 2026
5.70
5.76
5.63
5.76
5.76
638
Aug 31, 2026
5.73
5.73
5.73
5.73
5.73
-
Aug 28, 2026
5.73
5.73
5.73
5.73
5.73
-
Aug 27, 2026
5.63
5.73
5.63
5.73
5.73
1,334
Aug 26, 2026
6.06
6.06
5.73
5.73
5.73
2,166
Aug 25, 2026
5.32
5.32
5.32
5.32
5.32
-
Aug 24, 2026
5.32
5.32
5.32
5.32
5.32
520
Aug 21, 2026
5.44
5.44
5.44
5.44
5.44
150
Aug 20, 2026
5.26
5.26
5.26
5.26
5.26
2,232
Aug 19, 2026
5.73
5.73
5.73
5.73
5.73
150
Aug 18, 2026
5.70
5.70
5.70
5.70
5.70
232
Aug 17, 2026
5.65
5.65
5.65
5.65
5.65
101
Aug 14, 2026
5.63
5.63
5.63
5.63
5.63
-
Aug 13, 2026
5.63
5.63
5.63
5.63
5.63
-
Aug 12, 2026
5.63
5.63
5.63
5.63
5.63
340
Aug 11, 2026
5.65
5.71
5.61
5.61
5.61
1,450
Aug 10, 2026
5.61
5.62
5.45
5.45
5.45
620
Aug 7, 2026
5.51
5.66
5.51
5.56
5.56
1,202
Aug 6, 2026
5.35
5.35
5.35
5.35
5.35
-
Aug 5, 2026
5.35
5.35
5.35
5.35
5.35
-
Aug 4, 2026
5.35
5.35
5.35
5.35
5.35
-
Aug 3, 2026
5.35
5.35
5.35
5.35
5.35
-
Jul 31, 2026
5.35
5.35
5.35
5.35
5.35
-
Jul 30, 2026
6.00
6.00
5.35
5.35
5.35
2,886
Jul 29, 2026
5.00
5.00
4.94
4.94
4.94
502
Jul 28, 2026
5.05
5.18
4.88
5.18
5.18
1,750
Jul 27, 2026
5.00
5.00
5.00
5.00
5.00
115
Jul 24, 2026
5.00
5.00
5.00
5.00
5.00
-
Jul 23, 2026
5.00
5.00
5.00
5.00
5.00
-
Jul 22, 2026
5.00
5.00
5.00
5.00
5.00
-
Jul 21, 2026
5.00
5.00
5.00
5.00
5.00
-
Jul 20, 2026
5.08
5.08
5.00
5.00
5.00
1,101
Jul 17, 2026
5.00
5.00
5.00
5.00
5.00
-
Jul 16, 2026
5.49
5.49
5.00
5.00
5.00
300
Jul 15, 2026
5.00
5.00
5.00
5.00
5.00
110
Jul 14, 2026
5.00
5.00
5.00
5.00
5.00
-
Jul 13, 2026
5.00
5.00
5.00
5.00
5.00
100
Jul 10, 2026
4.97
4.97
4.97
4.97
4.97
-
Jul 9, 2026
4.97
4.97
4.97
4.97
4.97
280
Jul 8, 2026
4.99
4.99
4.99
4.99
4.99
-
Jul 7, 2026
5.25
5.25
4.99
4.99
4.99
2,177
Jul 6, 2026
5.18
5.18
5.18
5.18
5.18
1,281
Jul 2, 2026
5.00
5.00
5.00
5.00
5.00
-
Jul 1, 2026
5.10
5.10
5.00
5.00
5.00
809
Jun 30, 2026
4.97
4.97
4.97
4.97
4.97
135
Jun 29, 2026
4.97
4.97
4.71
4.71
4.71
766
Jun 26, 2026
4.83
5.46
4.83
4.91
4.91
907
Jun 25, 2026
5.25
5.25
5.10
5.10
5.10
477
Jun 24, 2026
5.20
5.20
5.20
5.20
5.20
1,041
Jun 23, 2026
5.09
5.09
5.09
5.09
5.09
105
Jun 22, 2026
5.50
5.50
5.11
5.11
5.11
1,648
Jun 18, 2026
5.10
5.28
4.90
5.25
5.25
6,278
Jun 17, 2026
5.46
5.46
5.21
5.25
5.25
1,205
Jun 16, 2026
5.47
5.47
5.47
5.47
5.47
1,000
Jun 15, 2026
5.51
5.51
5.21
5.21
5.21
276
Jun 12, 2026
5.05
5.05
5.05
5.05
5.05
-
Jun 11, 2026
4.83
5.16
4.83
5.05
5.05
1,487
Jun 10, 2026
5.15
5.15
4.77
4.77
4.77
306
Jun 9, 2026
5.00
5.00
5.00
5.00
5.00
-
Jun 8, 2026
5.30
5.30
5.00
5.00
5.00
300
Jun 5, 2026
5.35
5.35
5.35
5.35
5.35
-
Jun 4, 2026
5.35
5.35
5.35
5.35
5.35
-
Jun 3, 2026
5.35
5.35
5.35
5.35
5.35
-
Jun 2, 2026
5.35
5.35
5.35
5.35
5.35
150
Jun 1, 2026
5.41
5.41
5.30
5.35
5.35
1,150
May 29, 2026
5.52
5.52
5.36
5.36
5.36
460
May 28, 2026
5.21
5.21
5.20
5.20
5.20
1,017
May 27, 2026
5.30
5.30
5.30
5.30
5.30
-
May 26, 2026
5.25
5.48
5.25
5.30
5.30
3,276
May 22, 2026
5.22
5.22
5.15
5.15
5.15
250
May 21, 2026
5.01
5.01
5.01
5.01
5.01
-
May 20, 2026
5.01
5.01
5.01
5.01
5.01
5,020
May 19, 2026
0.17385
Dividend
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
4.74
5.26
4.74
5.01
5.01
955
May 18, 2026
5.08
5.08
5.08
5.08
4.90
5,090
May 15, 2026
5.41
5.41
5.18
5.40
5.22
2,253
May 14, 2026
5.06
5.06
5.06
5.06
4.89
-
May 13, 2026
5.06
5.06
5.06
5.06
4.89
-
May 12, 2026
5.27
5.27
5.06
5.06
4.89
5,468
May 11, 2026
5.40
5.40
5.20
5.31
5.13
2,226
May 8, 2026
5.41
5.41
5.41
5.41
5.22
-
May 7, 2026
5.60
5.70
5.41
5.41
5.22
1,181
May 6, 2026
5.47
5.47
5.47
5.47
5.29
150
May 5, 2026
5.31
5.32
5.31
5.32
5.14
2,949
May 4, 2026
5.45
5.45
5.45
5.45
5.26
251
May 1, 2026
5.45
5.45
5.45
5.45
5.26
162
Apr 30, 2026
5.45
5.45
5.45
5.45
5.26
501
Apr 29, 2026
5.45
5.45
5.25
5.41
5.22
668
Apr 28, 2026
5.21
5.21
5.21
5.21
5.03
117
Apr 27, 2026
5.02
5.39
5.02
5.39
5.20
371
Apr 24, 2026
5.02
5.02
5.02
5.02
4.85
800
Apr 23, 2026
5.23
5.23
5.23
5.23
5.05
1,010
Apr 22, 2026
5.34
5.34
5.34
5.34
5.16
1,100
Apr 21, 2026
5.45
5.45
5.45
5.45
5.26
-
Apr 20, 2026
5.45
5.45
5.45
5.45
5.26
165
Apr 17, 2026
5.44
5.48
5.44
5.48
5.29
5,433
Apr 16, 2026
5.32
5.32
5.32
5.32
5.14
636
Apr 15, 2026
5.44
5.61
5.44
5.61
5.42
9,085
Apr 14, 2026
5.62
5.62
5.28
5.28
5.10
710
Apr 13, 2026
4.99
4.99
4.99
4.99
4.82
-
Apr 10, 2026
4.99
4.99
4.99
4.99
4.82
-
Apr 9, 2026
4.99
4.99
4.99
4.99
4.82
-
Apr 8, 2026
5.05
5.05
4.99
4.99
4.82
2,719
Apr 7, 2026
4.75
4.75
4.75
4.75
4.59
-
Apr 6, 2026
4.75
5.14
4.75
4.75
4.59
3,027
Apr 2, 2026
4.76
4.76
4.76
4.76
4.60
181
Apr 1, 2026
4.77
4.77
4.77
4.77
4.60
1,500
Mar 31, 2026
4.89
4.89
4.89
4.89
4.72
621
Mar 30, 2026
4.97
4.97
4.97
4.97
4.80
353
Mar 27, 2026
4.91
5.07
4.91
5.07
4.90
1,250
Mar 26, 2026
4.93
4.93
4.93
4.93
4.76
228
Mar 25, 2026
5.36
5.36
5.26
5.26
5.08
1,312
Mar 24, 2026
5.00
5.00
5.00
5.00
4.83
101
Mar 23, 2026
5.21
5.21
5.21
5.21
5.03
1,500
Mar 20, 2026
4.88
5.39
4.88
4.92
4.75
3,793
Mar 19, 2026
5.06
5.38
4.80
4.80
4.64
3,831
Mar 18, 2026
4.90
4.90
4.90
4.90
4.73
-
Mar 17, 2026
4.90
4.90
4.90
4.90
4.73
-
Mar 16, 2026
4.90
4.90
4.90
4.90
4.73
1,193
Mar 13, 2026
5.00
5.04
5.00
5.04
4.87
465
Mar 12, 2026
5.30
5.32
5.30
5.30
5.12
1,119
Mar 11, 2026
5.09
5.09
5.09
5.09
4.91
1,008
Mar 10, 2026
5.21
5.21
5.09
5.09
4.92
1,396
Mar 9, 2026
5.47
5.47
5.09
5.21
5.03
1,599
Mar 6, 2026
5.33
5.33
5.30
5.30
5.12
525
Mar 5, 2026
5.23
5.23
4.91
5.04
4.87
4,718
Mar 4, 2026
5.44
5.44
5.44
5.44
5.25
-
Mar 3, 2026
5.10
5.44
5.10
5.44
5.25
357
Mar 2, 2026
5.50
5.97
5.50
5.70
5.50
567
Feb 27, 2026
5.74
5.74
5.74
5.74
5.54
1,675
Feb 26, 2026
6.42
6.42
6.00
6.00
5.79
1,960
Feb 25, 2026
5.85
6.30
5.66
6.04
5.83
21,414
Feb 24, 2026
6.25
6.25
5.68
5.85
5.65
36,002
Feb 23, 2026
5.80
6.25
5.63
5.70
5.50
17,062
Feb 20, 2026
5.70
5.70
5.70
5.70
5.50
195
Feb 19, 2026
6.10
6.10
6.10
6.10
5.89
-
Feb 18, 2026
6.45
6.45
6.10
6.10
5.89
434
Feb 17, 2026
6.35
6.35
6.35
6.35
6.13
639
Feb 13, 2026
6.40
6.40
6.40
6.40
6.18
-
Feb 12, 2026
6.40
6.40
6.40
6.40
6.18
116
Feb 11, 2026
6.75
6.75
6.75
6.75
6.52
1,009
Feb 10, 2026
6.40
6.40
6.40
6.40
6.18
149
Feb 9, 2026
6.50
6.50
6.50
6.50
6.28
200
Feb 6, 2026
7.10
7.10
6.25
6.43
6.20
2,729
Feb 5, 2026
7.05
7.05
7.05
7.05
6.81
313
Feb 4, 2026
6.95
7.30
6.95
7.30
7.05
788
Feb 3, 2026
6.61
6.70
6.61
6.70
6.47
660
Feb 2, 2026
6.35
6.43
6.23
6.23
6.02
349
Jan 30, 2026
6.40
6.55
6.30
6.40
6.18
1,750
Jan 29, 2026
6.45
6.68
6.40
6.40
6.18
2,046
Jan 28, 2026
6.29
6.29
6.29
6.29
6.07
304
Jan 27, 2026
6.45
6.45
6.45
6.45
6.22
202
Jan 26, 2026
6.45
6.50
6.45
6.50
6.28
2,773
Jan 23, 2026
6.46
6.85
6.10
6.10
5.89
703
Jan 22, 2026
6.02
6.10
6.02
6.10
5.89
775
Jan 21, 2026
5.87
5.91
5.80
5.91
5.71
4,111
Jan 20, 2026
6.40
6.40
5.70
5.70
5.50
8,075
Jan 16, 2026
5.80
6.45
5.80
6.45
6.23
2,020
Jan 15, 2026
6.17
6.17
5.90
5.90
5.70
202
Jan 14, 2026
5.85
5.85
5.85
5.85
5.65
5,340
Jan 13, 2026
5.80
5.80
5.80
5.80
5.60
260
Jan 12, 2026
5.80
5.80
5.79
5.79
5.59
1,100
Jan 9, 2026
6.35
6.35
5.85
5.85
5.65
486
Jan 8, 2026
6.20
6.20
5.57
5.89
5.69
2,949
Jan 7, 2026
5.98
5.98
5.61
5.61
5.42
515
Jan 6, 2026
5.54
5.54
5.54
5.54
5.35
-
Jan 5, 2026
5.90
6.20
5.54
5.54
5.35
1,376
Jan 2, 2026
5.75
5.75
5.75
5.75
5.55
250
Dec 31, 2025
5.46
5.46
5.46
5.46
5.27
1,000
Dec 30, 2025
5.70
5.70
5.57
5.70
5.50
1,550
Dec 29, 2025
6.12
6.12
5.78
5.82
5.62
520
Dec 26, 2025
6.10
6.10
6.10
6.10
5.89
1,500
Dec 24, 2025
5.72
5.72
5.72
5.72
5.52
-
Dec 23, 2025
5.72
5.72
5.72
5.72
5.52
152
Dec 22, 2025
5.80
5.80
5.80
5.80
5.60
100
Dec 19, 2025
5.70
5.70
5.70
5.70
5.50
300
Dec 18, 2025
5.70
5.70
5.70
5.70
5.50
-
Dec 17, 2025
5.70
5.70
5.70
5.70
5.50
-
Dec 16, 2025
5.70
5.70
5.70
5.70
5.50
-
Dec 15, 2025
5.70
5.70
5.70
5.70
5.50
-
Dec 12, 2025
5.70
5.70
5.70
5.70
5.50
-
Dec 11, 2025
5.75
5.90
5.70
5.70
5.50
1,320
Dec 10, 2025
6.00
6.08
6.00
6.08
5.87
601
Dec 9, 2025
6.19
6.19
6.19
6.19
5.98
-
Dec 8, 2025
6.20
6.20
6.19
6.19
5.98
1,360
Dec 5, 2025
5.65
5.65
5.65
5.65
5.46
2,600
Dec 4, 2025
5.50
5.50
5.50
5.50
5.31
175
Dec 3, 2025
5.50
5.50
5.50
5.50
5.31
-
Dec 2, 2025
5.50
5.50
5.50
5.50
5.31
-
Dec 1, 2025
5.50
5.50
5.50
5.50
5.31
-
Nov 28, 2025
5.50
5.50
5.50
5.50
5.31
-
Nov 26, 2025
5.50
5.50
5.50
5.50
5.31
100
Nov 25, 2025
5.85
5.85
5.85
5.85
5.65
1,000
Nov 24, 2025
5.85
5.85
5.85
5.85
5.65
150
Nov 21, 2025
5.65
5.65
5.65
5.65
5.46
-
Nov 20, 2025
5.65
5.65
5.65
5.65
5.46
-
Nov 19, 2025
5.65
5.65
5.65
5.65
5.46
-
Nov 18, 2025
5.65
5.65
5.65
5.65
5.46
-
Nov 17, 2025
5.65
5.65
5.65
5.65
5.46
-
Nov 14, 2025
5.65
5.65
5.65
5.65
5.46
-
Nov 13, 2025
5.65
5.65
5.65
5.65
5.46
-
Nov 12, 2025
5.65
5.65
5.65
5.65
5.46
-
Nov 11, 2025
5.65
5.65
5.65
5.65
5.46
-
Nov 10, 2025
5.65
5.65
5.65
5.65
5.46
300
Nov 7, 2025
5.50
5.50
5.50
5.50
5.31
-
Nov 6, 2025
5.50
5.50
5.50
5.50
5.31
-
Nov 5, 2025
5.50
5.50
5.50
5.50
5.31
-
Nov 4, 2025
5.50
5.50
5.50
5.50
5.31
-
Nov 3, 2025
5.50
5.50
5.50
5.50
5.31
2,000
Oct 31, 2025
4.80
4.80
4.80
4.80
4.64
-
