IMC Exploration Group Public Limited Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	0.950	0.950	0.950	0.950	0.950	0
2024-08-30	0.950	1.040	0.950	0.950	0.950	360,001
2024-08-29	0.950	0.950	0.950	0.950	0.950	0
2024-08-28	0.950	1.000	0.950	0.950	0.950	68,000
2024-08-27	0.950	1.000	0.950	0.950	0.950	130,000
2024-08-23	0.950	0.950	0.950	0.950	0.950	0
2024-08-22	0.950	0.950	0.950	0.950	0.950	0
2024-08-21	1.035	1.035	0.950	0.950	0.950	130,000
2024-08-20	1.150	1.150	1.105	1.150	1.150	50,000
2024-08-19	1.150	1.300	1.090	1.150	1.150	583,350
2024-08-16	1.050	1.150	1.050	1.150	1.150	458,000
2024-08-15	0.950	1.100	0.950	1.050	1.050	1,361,318
2024-08-14	0.950	0.990	0.950	0.950	0.950	50,000
2024-08-13	0.950	0.950	0.950	0.950	0.950	0
2024-08-12	0.950	0.950	0.950	0.950	0.950	0
2024-08-09	0.950	0.950	0.950	0.950	0.950	0
2024-08-08	0.950	0.950	0.950	0.950	0.950	0
2024-08-07	0.950	0.995	0.950	0.950	0.950	120,000
2024-08-06	0.950	0.995	0.950	0.950	0.950	28,591
2024-08-05	0.950	1.100	0.950	0.950	0.950	115,500
2024-08-02	0.950	1.100	0.950	0.950	0.950	10,000
2024-08-01	0.950	1.100	0.950	0.950	0.950	308,538
2024-07-31	0.950	1.100	0.900	0.950	0.950	375,288
2024-07-30	0.950	0.950	0.950	0.950	0.950	0
2024-07-29	0.950	0.950	0.950	0.950	0.950	0
2024-07-26	0.950	1.100	0.950	0.950	0.950	59,999
2024-07-25	0.950	0.950	0.900	0.950	0.950	140,000
2024-07-24	0.950	1.060	0.900	0.950	0.950	131,730
2024-07-23	0.950	0.950	0.950	0.950	0.950	0
2024-07-22	0.950	0.970	0.950	0.950	0.950	50,000
2024-07-19	0.950	0.950	0.950	0.950	0.950	0
2024-07-18	0.950	0.950	0.950	0.950	0.950	0
2024-07-17	0.950	1.100	0.900	0.950	0.950	270,179
2024-07-16	0.950	0.950	0.950	0.950	0.950	0
2024-07-15	0.950	0.972	0.950	0.950	0.950	148,092
2024-07-12	0.950	0.950	0.950	0.950	0.950	0
2024-07-11	0.950	0.950	0.950	0.950	0.950	0
2024-07-10	0.950	0.950	0.950	0.950	0.950	0
2024-07-09	0.950	0.950	0.950	0.950	0.950	0
2024-07-08	0.950	1.095	0.950	0.950	0.950	703,082
2024-07-05	0.950	1.100	0.950	0.950	0.950	380,332
2024-07-04	0.950	0.970	0.900	0.950	0.950	650,000
2024-07-03	1.000	1.070	0.950	0.950	0.950	5,000
2024-07-02	1.000	1.000	1.000	1.000	1.000	0
2024-07-01	1.050	1.050	0.900	1.050	1.050	150,000
2024-06-28	1.050	1.200	1.050	1.050	1.050	134,768
2024-06-27	1.100	1.149	1.050	1.050	1.050	102,385
2024-06-26	1.100	1.100	1.100	1.100	1.100	0
2024-06-25	1.100	1.100	1.100	1.100	1.100	0
2024-06-24	1.100	1.100	1.010	1.100	1.100	69,973
2024-06-21	1.150	1.150	1.150	1.150	1.150	0
2024-06-20	1.150	1.150	1.150	1.150	1.150	0
2024-06-19	1.250	1.290	1.011	1.150	1.150	256,464
2024-06-18	1.160	1.160	1.100	1.100	1.100	553,547
2024-06-17	1.200	1.200	1.100	1.200	1.200	5,521,559
2024-06-14	1.225	1.225	1.150	1.225	1.225	8,604
2024-06-13	1.225	1.225	1.150	1.225	1.225	150,000
2024-06-12	1.225	1.225	1.225	1.225	1.225	0
2024-06-11	1.225	1.225	1.225	1.225	1.225	0
2024-06-10	1.225	1.225	1.150	1.225	1.225	1,230

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.