IMC Exploration Group Public Limited Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.000 | 1.000 | 0.900 | 1.000 | 1.000 | 618,438 |
| 2026-07-24 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-07-23 | 1.000 | 1.100 | 1.000 | 1.000 | 1.000 | 10,000 |
| 2026-07-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-07-21 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-07-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-07-17 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-07-16 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-07-15 | 1.000 | 1.000 | 0.950 | 1.000 | 1.000 | 179,967 |
| 2026-07-14 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-07-13 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-07-10 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-07-09 | 1.000 | 1.100 | 1.000 | 1.000 | 1.000 | 931,160 |
| 2026-07-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-07-07 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-07-06 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-07-03 | 1.000 | 1.040 | 1.000 | 1.000 | 1.000 | 24,500 |
| 2026-07-02 | 1.100 | 1.100 | 1.000 | 1.000 | 1.000 | 411,351 |
| 2026-07-01 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2026-06-30 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2026-06-29 | 1.100 | 1.300 | 1.030 | 1.150 | 1.150 | 299,451 |
| 2026-06-26 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2026-06-25 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2026-06-24 | 1.050 | 1.300 | 1.000 | 1.150 | 1.150 | 1,600,000 |
| 2026-06-23 | 1.050 | 1.078 | 1.050 | 1.050 | 1.050 | 300,000 |
| 2026-06-22 | 1.025 | 1.025 | 0.950 | 1.025 | 1.025 | 30,000 |
| 2026-06-19 | 1.100 | 1.100 | 1.000 | 1.025 | 1.025 | 507,937 |
| 2026-06-18 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 154,309 |
| 2026-06-17 | 1.200 | 1.210 | 1.100 | 1.150 | 1.150 | 221,257 |
| 2026-06-16 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-06-15 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-06-12 | 1.200 | 1.200 | 1.100 | 1.200 | 1.200 | 305,466 |
| 2026-06-11 | 1.200 | 1.200 | 1.100 | 1.200 | 1.200 | 69,740 |
| 2026-06-10 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-06-09 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-06-08 | 1.250 | 1.260 | 1.101 | 1.200 | 1.200 | 549,652 |
| 2026-06-05 | 1.250 | 1.250 | 1.115 | 1.250 | 1.250 | 3,657 |
| 2026-06-04 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-06-03 | 1.250 | 1.250 | 1.220 | 1.250 | 1.250 | 150,861 |
| 2026-06-02 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-06-01 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-05-29 | 1.250 | 1.400 | 1.250 | 1.250 | 1.250 | 110,000 |
| 2026-05-28 | 1.250 | 1.250 | 1.125 | 1.250 | 1.250 | 102,439 |
| 2026-05-27 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-05-26 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-05-22 | 1.250 | 1.370 | 1.250 | 1.250 | 1.250 | 31,000 |
| 2026-05-21 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-05-20 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 100,000 |
| 2026-05-19 | 1.250 | 1.250 | 1.150 | 1.200 | 1.200 | 200,099 |
| 2026-05-18 | 1.250 | 1.250 | 1.150 | 1.250 | 1.250 | 18,366 |
| 2026-05-15 | 1.200 | 1.260 | 1.200 | 1.200 | 1.200 | 39,286 |
| 2026-05-14 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-05-13 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 147,811 |
| 2026-05-12 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-05-11 | 1.200 | 1.270 | 1.200 | 1.200 | 1.200 | 100,000 |
| 2026-05-08 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 200,000 |
| 2026-05-07 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-05-06 | 1.320 | 1.320 | 1.300 | 1.300 | 1.300 | 218,000 |
| 2026-05-05 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2026-05-01 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
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.