IMC Exploration Group Public Limited Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	1.150	1.200	1.150	1.150	1.150	405,571
2024-03-08	1.150	1.150	1.150	1.150	1.150	0
2024-03-07	1.150	1.150	1.150	1.150	1.150	50,000
2024-03-06	1.200	1.300	1.100	1.150	1.150	199,468
2024-03-05	1.200	1.200	1.100	1.200	1.200	401,049
2024-03-04	1.250	1.250	1.170	1.250	1.250	220,332
2024-03-01	1.300	1.300	1.190	1.250	1.250	615,000
2024-02-29	1.600	1.700	1.325	1.350	1.350	3,630,060
2024-02-28	1.650	1.700	1.510	1.600	1.600	753,069
2024-02-27	1.650	1.650	1.650	1.650	1.650	0
2024-02-26	1.675	1.675	1.550	1.675	1.675	175,000
2024-02-23	1.700	1.700	1.700	1.700	1.700	0
2024-02-22	1.700	1.700	1.660	1.700	1.700	20,000
2024-02-21	1.700	1.700	1.700	1.700	1.700	150,000
2024-02-20	1.725	1.730	1.725	1.725	1.725	20,000
2024-02-19	1.775	1.780	1.690	1.725	1.725	541,220
2024-02-16	1.775	1.840	1.775	1.775	1.775	179,076
2024-02-15	1.725	1.775	1.710	1.775	1.775	75,000
2024-02-14	1.725	1.843	1.700	1.725	1.725	1,520,540
2024-02-13	1.725	1.750	1.700	1.725	1.725	736,091
2024-02-12	1.725	1.890	1.701	1.740	1.740	230,291
2024-02-09	1.725	1.730	1.725	1.725	1.725	23,000
2024-02-08	1.750	1.750	1.715	1.725	1.725	272,257
2024-02-07	1.960	1.960	1.750	1.750	1.750	445,000
2024-02-06	2.000	2.000	2.000	2.000	2.000	0
2024-02-05	2.000	2.090	1.920	2.000	2.000	29,893
2024-02-02	2.000	2.100	1.904	2.000	2.000	1,017,847
2024-02-01	1.800	2.000	1.800	2.000	2.000	987,572
2024-01-31	1.800	1.840	1.800	1.800	1.800	124,000
2024-01-30	1.800	1.800	1.650	1.800	1.800	75,000
2024-01-29	1.950	1.980	1.633	1.980	1.980	324,194
2024-01-26	1.950	1.950	1.950	1.950	1.950	0
2024-01-25	1.950	2.000	1.950	1.950	1.950	2,000
2024-01-24	1.900	2.000	1.810	1.950	1.950	1,356,238
2024-01-23	2.000	2.000	2.000	2.000	2.000	0
2024-01-22	2.000	2.000	1.840	1.900	1.900	233,361
2024-01-19	2.100	2.150	2.000	2.150	2.150	83,500
2024-01-18	2.100	2.100	2.100	2.100	2.100	0
2024-01-17	2.100	2.100	2.016	2.100	2.100	100,000
2024-01-16	2.100	2.150	2.100	2.100	2.100	298,739
2024-01-15	2.100	2.100	2.100	2.100	2.100	0
2024-01-12	2.100	2.100	2.100	2.100	2.100	42,244
2024-01-11	2.200	2.200	2.000	2.100	2.100	492,341
2024-01-10	2.250	2.250	2.250	2.250	2.250	0
2024-01-09	2.250	2.250	2.215	2.250	2.250	60,000
2024-01-08	2.250	2.250	2.250	2.250	2.250	0
2024-01-05	2.250	2.275	2.250	2.250	2.250	50,000
2024-01-04	2.250	2.250	2.215	2.250	2.250	49,573
2024-01-03	2.350	2.395	2.215	2.250	2.250	500,000
2024-01-02	2.400	2.594	2.300	2.350	2.350	2,490,000
2023-12-29	2.400	2.400	2.400	2.400	2.400	0
2023-12-28	2.350	2.500	2.180	2.400	2.400	425,750
2023-12-27	2.180	2.300	2.180	2.300	2.300	406,759
2023-12-22	2.150	2.150	2.148	2.150	2.150	200,000
2023-12-21	2.150	2.245	2.150	2.150	2.150	20,948
2023-12-20	2.150	2.300	2.150	2.150	2.150	146,894
2023-12-19	2.150	2.150	2.025	2.150	2.150	73,865
2023-12-18	2.320	2.320	2.025	2.100	2.100	1,686,998
2023-12-15	2.400	2.400	2.400	2.400	2.400	0
2023-12-14	2.500	2.600	2.375	2.500	2.500	569,000

← NewerPage 12 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.