IMC Exploration Group Public Limited Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	0.440	0.440	0.440	0.440	0.440	0
2023-09-19	0.440	0.440	0.431	0.440	0.440	108,842
2023-09-18	0.440	0.440	0.430	0.440	0.440	269,783
2023-09-15	0.440	0.440	0.440	0.440	0.440	0
2023-09-14	0.440	0.440	0.431	0.440	0.440	245,843
2023-09-13	0.440	0.440	0.440	0.440	0.440	0
2023-09-12	0.440	0.440	0.431	0.440	0.440	234,536
2023-09-11	0.440	0.440	0.430	0.440	0.440	250,225
2023-09-08	0.435	0.440	0.435	0.440	0.440	271,424
2023-09-07	0.435	0.435	0.435	0.435	0.435	0
2023-09-06	0.435	0.435	0.431	0.435	0.435	244,260
2023-09-05	0.435	0.435	0.431	0.435	0.435	68,000
2023-09-04	0.435	0.435	0.435	0.435	0.435	0
2023-09-01	0.435	0.435	0.431	0.435	0.435	205,194
2023-08-31	0.435	0.435	0.435	0.435	0.435	0
2023-08-30	0.435	0.435	0.435	0.435	0.435	192,015
2023-08-29	0.435	0.435	0.431	0.435	0.435	100,000
2023-08-25	0.431	0.440	0.431	0.435	0.435	565,815
2023-08-24	0.435	0.440	0.431	0.440	0.440	3,123,128
2023-08-23	0.435	0.435	0.431	0.435	0.435	2,623,307
2023-08-22	0.435	0.435	0.400	0.435	0.435	3,725,722
2023-08-21	0.400	0.445	0.400	0.440	0.440	3,008,582
2023-08-18	0.390	0.390	0.390	0.390	0.390	0
2023-08-17	0.385	0.400	0.370	0.390	0.390	1,200,000
2023-08-16	0.385	0.390	0.372	0.385	0.385	622,622
2023-08-15	0.385	0.385	0.372	0.385	0.385	193,424
2023-08-14	0.375	0.400	0.370	0.385	0.385	2,154,121
2023-08-11	0.375	0.375	0.375	0.375	0.375	0
2023-08-10	0.375	0.375	0.372	0.375	0.375	253,349
2023-08-09	0.405	0.413	0.356	0.375	0.375	1,027,671
2023-08-08	0.385	0.470	0.355	0.405	0.405	9,395,616
2023-08-07	0.305	0.410	0.300	0.385	0.385	4,481,777
2023-08-04	0.305	0.305	0.305	0.305	0.305	0
2023-08-03	0.305	0.305	0.305	0.305	0.305	0
2023-08-02	0.305	0.305	0.305	0.305	0.305	0
2023-08-01	0.305	0.305	0.305	0.305	0.305	0
2023-07-31	0.305	0.305	0.305	0.305	0.305	0
2023-07-28	0.305	0.305	0.305	0.305	0.305	0
2023-07-27	0.305	0.305	0.305	0.305	0.305	0
2023-07-26	0.305	0.305	0.305	0.305	0.305	0
2023-07-25	0.305	0.305	0.305	0.305	0.305	0
2023-07-24	0.305	0.305	0.305	0.305	0.305	0
2023-07-21	0.305	0.305	0.305	0.305	0.305	0
2023-07-20	0.305	0.305	0.252	0.305	0.305	2,000,000
2023-07-19	0.305	0.305	0.300	0.305	0.305	3,536
2023-07-18	0.305	0.305	0.305	0.305	0.305	0
2023-07-17	0.305	0.305	0.305	0.305	0.305	0
2023-07-14	0.305	0.305	0.305	0.305	0.305	0
2023-07-13	0.305	0.305	0.300	0.305	0.305	1,024,465
2023-07-12	0.310	0.310	0.300	0.305	0.305	354,808
2023-07-11	0.320	0.320	0.320	0.320	0.320	0
2023-07-10	0.320	0.320	0.320	0.320	0.320	0
2023-07-07	0.320	0.320	0.320	0.320	0.320	0
2023-07-06	0.320	0.320	0.320	0.320	0.320	0
2023-07-05	0.320	0.320	0.320	0.320	0.320	0
2023-07-04	0.320	0.320	0.320	0.320	0.320	0
2023-07-03	0.320	0.320	0.320	0.320	0.320	0
2023-06-30	0.320	0.320	0.320	0.320	0.320	0
2023-06-29	0.320	0.320	0.320	0.320	0.320	0
2023-06-28	0.320	0.320	0.320	0.320	0.320	0

← NewerPage 14 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.