Imperial Brands (IMBBF)
OTC: IMBBF
· Real-Time Price · USD
42.00
-0.23 (-0.54%)
At close: Sep 08, 2025, 3:38 PM
43.53
3.64%
After-hours: Sep 04, 2025, 08:00 PM EDT
IMBBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | 2.60% | 500 |
| Sep 4, 2025 | 42.62 | 42.62 | 41.03 | 41.16 | 41.16 | 1.23% | 1,138 |
| Sep 3, 2025 | 42.66 | 42.66 | 40.66 | 40.66 | 40.66 | -2.12% | 1,400 |
| Sep 2, 2025 | 42.40 | 42.44 | 40.63 | 41.54 | 41.54 | -3.06% | 2,000 |
| Aug 29, 2025 | 42.86 | 42.86 | 42.85 | 42.85 | 42.85 | -0.76% | 821 |
| Aug 28, 2025 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | 4.20% | 3,333 |
| Aug 27, 2025 | 42.10 | 43.68 | 41.44 | 41.44 | 41.44 | -3.56% | 1,700 |
| Aug 26, 2025 | 42.96 | 42.97 | 42.01 | 42.97 | 42.97 | 4.68% | 1,815 |
| Aug 25, 2025 | 42.89 | 42.89 | 41.05 | 41.05 | 41.05 | -5.48% | 1,111 |
| Aug 22, 2025 | 43.55 | 43.55 | 41.58 | 43.43 | 43.43 | 2.82% | 1,100 |
| Aug 21, 2025 | 43.58 | 43.63 | 41.03 | 42.24 | 42.24 | -0.45% | 2,800 |
| Aug 20, 2025 | 42.00 | 42.86 | 41.56 | 42.43 | 41.89 | 4.87% | 4,521 |
| Aug 19, 2025 | 41.60 | 41.60 | 40.46 | 40.46 | 39.94 | -3.34% | 1,234 |
| Aug 18, 2025 | 40.20 | 42.00 | 40.20 | 41.86 | 41.33 | 1.11% | 2,417 |
| Aug 15, 2025 | 41.60 | 41.76 | 40.26 | 41.40 | 40.88 | -0.48% | 3,405 |
| Aug 14, 2025 | 41.60 | 41.60 | 40.40 | 41.60 | 41.07 | 0.00% | 1,000 |
| Aug 13, 2025 | 41.25 | 41.76 | 40.40 | 41.60 | 41.07 | 0.48% | 2,400 |
| Aug 12, 2025 | 41.00 | 41.52 | 40.22 | 41.40 | 40.88 | 1.20% | 2,235 |
| Aug 11, 2025 | 40.82 | 40.92 | 39.66 | 40.91 | 40.39 | 4.15% | 1,510 |
| Aug 8, 2025 | 40.42 | 40.76 | 39.28 | 39.28 | 38.78 | -2.82% | 5,300 |