IMC Exploration Group Public Limited Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	0.775	0.775	0.775	0.775	0.775	0
2022-07-11	0.775	0.775	0.750	0.775	0.775	5,000
2022-07-08	0.775	0.775	0.775	0.775	0.775	0
2022-07-07	0.775	0.775	0.680	0.775	0.775	183,512
2022-07-06	0.775	0.775	0.700	0.775	0.775	76,000
2022-07-05	0.775	0.775	0.775	0.775	0.775	0
2022-07-04	0.775	0.775	0.775	0.775	0.775	0
2022-07-01	0.775	0.775	0.775	0.775	0.775	0
2022-06-30	0.775	0.775	0.700	0.775	0.775	107,945
2022-06-29	0.775	0.775	0.775	0.775	0.775	0
2022-06-28	0.775	0.775	0.775	0.775	0.775	0
2022-06-27	0.775	0.775	0.775	0.775	0.775	0
2022-06-24	0.775	0.775	0.750	0.775	0.775	41,557
2022-06-23	0.775	0.775	0.720	0.775	0.775	588,677
2022-06-22	0.835	0.835	0.808	0.835	0.835	50,000
2022-06-21	0.835	0.835	0.835	0.835	0.835	0
2022-06-20	0.835	0.835	0.808	0.835	0.835	10,000
2022-06-17	0.835	0.835	0.760	0.835	0.835	1,000,000
2022-06-16	0.835	0.835	0.830	0.835	0.835	73,703
2022-06-15	0.865	0.865	0.865	0.865	0.865	0
2022-06-14	0.865	0.865	0.865	0.865	0.865	0
2022-06-13	0.865	0.865	0.865	0.865	0.865	0
2022-06-10	0.865	0.865	0.865	0.865	0.865	0
2022-06-09	0.835	0.870	0.800	0.865	0.865	106,136
2022-06-08	0.835	0.835	0.835	0.835	0.835	0
2022-06-07	0.835	0.835	0.835	0.835	0.835	0
2022-06-06	0.835	0.835	0.835	0.835	0.835	0
2022-06-01	0.880	0.880	0.835	0.835	0.835	271,700
2022-05-31	0.915	0.915	0.915	0.915	0.915	0
2022-05-30	0.915	0.915	0.905	0.915	0.915	220,000
2022-05-27	0.915	0.915	0.915	0.915	0.915	0
2022-05-26	0.915	0.940	0.895	0.915	0.915	1,159,182
2022-05-25	0.940	0.970	0.926	0.940	0.940	611,359
2022-05-24	0.970	0.980	0.962	0.970	0.970	803,810
2022-05-23	0.970	0.970	0.949	0.970	0.970	400,000
2022-05-20	0.970	0.970	0.962	0.970	0.970	431,250
2022-05-19	0.970	0.970	0.962	0.970	0.970	122,953
2022-05-18	0.970	0.970	0.965	0.970	0.970	40,000
2022-05-17	0.970	0.970	0.970	0.970	0.970	100,000
2022-05-16	0.960	0.960	0.952	0.960	0.960	553,982
2022-05-13	0.960	0.970	0.920	0.960	0.960	4,231,151
2022-05-12	0.975	0.980	0.925	0.960	0.960	5,867,217
2022-05-11	0.965	0.975	0.958	0.975	0.975	46,861
2022-05-10	0.955	1.000	0.942	1.000	1.000	804,622
2022-05-09	0.965	0.980	0.942	0.955	0.955	2,810,976
2022-05-06	0.930	0.965	0.920	0.965	0.965	1,294,053
2022-05-05	0.900	0.980	0.851	0.930	0.930	6,205,852
2022-05-04	0.680	1.000	0.680	0.875	0.875	13,382,205
2022-05-03	0.630	0.677	0.630	0.675	0.675	7,002,254
2022-04-29	0.612	0.630	0.612	0.625	0.625	2,650,177
2022-04-28	0.610	0.610	0.600	0.610	0.610	234,954
2022-04-27	0.590	0.610	0.580	0.610	0.610	1,702,920
2022-04-26	0.590	0.590	0.590	0.590	0.590	0
2022-04-25	0.590	0.590	0.590	0.590	0.590	0
2022-04-22	0.585	0.590	0.580	0.590	0.590	149,272
2022-04-21	0.585	0.585	0.580	0.585	0.585	86,206
2022-04-20	0.585	0.590	0.585	0.585	0.585	15,000
2022-04-19	0.585	0.585	0.585	0.585	0.585	0
2022-04-14	0.585	0.585	0.585	0.585	0.585	0
2022-04-13	0.580	0.580	0.580	0.580	0.580	60,000

← NewerPage 19 of 21 · 1,257 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.