IMC Exploration Group Public Limited Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	2.500	2.500	2.400	2.500	2.500	426,795
2023-12-12	2.700	2.840	2.604	2.650	2.650	1,355,152
2023-12-11	2.650	2.700	2.444	2.550	2.550	790,463
2023-12-08	2.600	2.700	2.440	2.650	2.650	175,500
2023-12-07	2.800	3.000	2.350	2.600	2.600	956,698
2023-12-06	2.900	3.000	2.800	2.800	2.800	531,393
2023-12-05	2.950	3.000	2.900	2.900	2.900	190,583
2023-12-04	2.850	3.200	2.810	2.950	2.950	1,127,445
2023-12-01	2.950	3.000	2.760	2.850	2.850	221,311
2023-11-30	2.697	3.200	2.697	3.200	3.200	950,819
2023-11-29	3.100	3.250	2.425	2.700	2.700	2,513,199
2023-11-28	3.000	3.268	2.845	3.100	3.100	2,448,194
2023-11-27	2.500	3.665	2.500	3.000	3.000	6,601,995
2023-11-24	2.250	3.134	2.230	2.450	2.450	6,824,557
2023-11-23	1.950	2.380	1.950	2.250	2.250	4,602,593
2023-11-22	1.350	2.130	1.350	1.875	1.875	4,301,767
2023-11-21	1.500	1.540	1.350	1.350	1.350	2,486,992
2023-11-20	1.350	1.680	1.300	1.540	1.540	6,276,184
2023-11-17	1.300	1.300	1.300	1.300	1.300	1,196,334
2023-11-16	1.350	1.400	1.065	1.125	1.125	1,748,611
2023-11-15	1.245	1.469	1.245	1.350	1.350	2,403,802
2023-11-14	1.050	1.250	0.972	1.225	1.225	5,982,402
2023-11-13	0.985	1.075	0.973	1.075	1.075	1,217,642
2023-11-10	0.975	1.000	0.956	0.985	0.985	6,499,034
2023-11-09	0.975	1.140	0.910	0.975	0.975	2,632,283
2023-11-08	1.075	1.140	0.910	0.975	0.975	951,891
2023-11-07	1.200	1.260	0.950	1.150	1.150	3,946,269
2023-11-06	1.100	1.400	1.002	1.150	1.150	2,567,000
2023-11-03	1.250	1.300	1.000	1.100	1.100	2,497,793
2023-11-02	1.100	1.370	1.000	1.370	1.370	7,370,141
2023-11-01	1.025	1.370	1.025	1.210	1.210	7,602,891
2023-10-31	1.100	1.132	0.775	0.975	0.975	6,405,973
2023-10-30	0.785	1.400	0.785	1.200	1.200	15,717,519
2023-10-27	0.728	0.780	0.728	0.745	0.745	470,900
2023-10-26	0.660	0.750	0.660	0.725	0.725	2,885,740
2023-10-25	0.625	0.655	0.618	0.655	0.655	1,838,269
2023-10-24	0.605	0.630	0.600	0.625	0.625	2,055,519
2023-10-23	0.635	0.640	0.590	0.605	0.605	2,076,338
2023-10-20	0.635	0.635	0.634	0.635	0.635	2,000
2023-10-19	0.635	0.641	0.600	0.635	0.635	1,845,953
2023-10-18	0.635	0.635	0.620	0.635	0.635	431,526
2023-10-17	0.635	0.635	0.629	0.635	0.635	300,693
2023-10-16	0.635	0.650	0.620	0.650	0.650	600,110
2023-10-13	0.635	0.635	0.620	0.635	0.635	173,110
2023-10-12	0.635	0.635	0.621	0.635	0.635	75,000
2023-10-11	0.621	0.635	0.621	0.635	0.635	112,810
2023-10-10	0.635	0.635	0.625	0.635	0.635	89,616
2023-10-09	0.614	0.635	0.614	0.635	0.635	1,358,796
2023-10-06	0.600	0.618	0.600	0.610	0.610	1,766,390
2023-10-05	0.575	0.625	0.575	0.625	0.625	3,399,558
2023-10-04	0.575	0.585	0.555	0.565	0.565	234,829
2023-10-03	0.575	0.595	0.555	0.575	0.575	5,778,511
2023-10-02	0.445	0.646	0.440	0.575	0.575	20,318,264
2023-09-29	0.445	0.445	0.445	0.445	0.445	0
2023-09-28	0.445	0.445	0.440	0.445	0.445	239,414
2023-09-27	0.445	0.445	0.445	0.445	0.445	0
2023-09-26	0.445	0.445	0.445	0.445	0.445	0
2023-09-25	0.445	0.446	0.445	0.445	0.445	524,523
2023-09-22	0.440	0.440	0.440	0.440	0.440	0
2023-09-21	0.440	0.441	0.440	0.440	0.440	567,150

← NewerPage 13 of 21 · 1,258 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.