IMC Exploration Group Public Limited Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 0 |
| 2024-06-06 | 1.225 | 1.225 | 1.150 | 1.225 | 1.225 | 40,640 |
| 2024-06-05 | 1.225 | 1.225 | 1.150 | 1.225 | 1.225 | 26,000 |
| 2024-06-04 | 1.225 | 1.225 | 1.150 | 1.225 | 1.225 | 210,182 |
| 2024-06-03 | 1.225 | 1.282 | 1.225 | 1.225 | 1.225 | 2,702 |
| 2024-05-31 | 1.200 | 1.225 | 1.150 | 1.225 | 1.225 | 700,428 |
| 2024-05-30 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-05-29 | 1.300 | 1.300 | 1.240 | 1.300 | 1.300 | 25,754 |
| 2024-05-28 | 1.300 | 1.300 | 1.240 | 1.300 | 1.300 | 735,000 |
| 2024-05-24 | 1.450 | 1.450 | 1.300 | 1.450 | 1.450 | 129,552 |
| 2024-05-23 | 1.450 | 1.450 | 1.300 | 1.450 | 1.450 | 22,589 |
| 2024-05-22 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-05-21 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-05-20 | 1.450 | 1.450 | 1.300 | 1.450 | 1.450 | 88,889 |
| 2024-05-17 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-05-16 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-05-15 | 1.450 | 1.450 | 1.300 | 1.450 | 1.450 | 774,983 |
| 2024-05-14 | 1.450 | 1.450 | 1.300 | 1.450 | 1.450 | 208,866 |
| 2024-05-13 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-05-10 | 1.450 | 1.450 | 1.300 | 1.450 | 1.450 | 74,074 |
| 2024-05-09 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-05-08 | 1.450 | 1.600 | 1.299 | 1.450 | 1.450 | 1,038,464 |
| 2024-05-07 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-05-03 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-05-02 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-05-01 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-04-30 | 1.450 | 1.450 | 1.300 | 1.450 | 1.450 | 27,950 |
| 2024-04-29 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-04-26 | 1.450 | 1.450 | 1.300 | 1.450 | 1.450 | 200,000 |
| 2024-04-25 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-04-24 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-04-23 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-04-22 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-04-19 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-04-18 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-04-17 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-04-16 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-04-15 | 1.550 | 1.570 | 1.550 | 1.550 | 1.550 | 1,000,000 |
| 2024-04-12 | 1.550 | 1.550 | 1.300 | 1.550 | 1.550 | 168,624 |
| 2024-04-11 | 1.550 | 1.550 | 1.300 | 1.550 | 1.550 | 160,000 |
| 2024-04-10 | 1.550 | 1.550 | 1.500 | 1.550 | 1.550 | 167,579 |
| 2024-04-09 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-04-08 | 1.600 | 1.600 | 1.500 | 1.600 | 1.600 | 127,000 |
| 2024-04-05 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-04-04 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-04-03 | 1.650 | 1.700 | 1.650 | 1.650 | 1.650 | 60,000 |
| 2024-04-02 | 1.650 | 1.650 | 1.509 | 1.650 | 1.650 | 859,801 |
| 2024-03-28 | 1.720 | 1.720 | 1.600 | 1.650 | 1.650 | 475,000 |
| 2024-03-27 | 1.850 | 1.936 | 1.850 | 1.850 | 1.850 | 50,000 |
| 2024-03-26 | 1.850 | 2.000 | 1.700 | 2.000 | 2.000 | 557,272 |
| 2024-03-25 | 1.900 | 2.089 | 1.700 | 1.850 | 1.850 | 205,500 |
| 2024-03-22 | 1.850 | 2.100 | 1.850 | 1.900 | 1.900 | 1,296,950 |
| 2024-03-21 | 1.800 | 2.000 | 1.660 | 1.850 | 1.850 | 1,778,935 |
| 2024-03-20 | 1.360 | 2.175 | 1.360 | 1.850 | 1.850 | 1,680,630 |
| 2024-03-19 | 1.200 | 1.397 | 1.200 | 1.300 | 1.300 | 669,136 |
| 2024-03-18 | 1.150 | 1.200 | 1.111 | 1.150 | 1.150 | 148,361 |
| 2024-03-15 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-03-14 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 1,400,000 |
| 2024-03-13 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 210,770 |
| 2024-03-12 | 1.150 | 1.175 | 1.150 | 1.150 | 1.150 | 34,000 |
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.