IMC Exploration Group Public Limited Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	0.570	0.600	0.560	0.600	0.600	260,280
2022-04-11	0.585	0.585	0.585	0.585	0.585	400,000
2022-04-08	0.570	0.570	0.560	0.570	0.570	131,921
2022-04-07	0.570	0.570	0.564	0.570	0.570	354,609
2022-04-06	0.570	0.570	0.550	0.570	0.570	128,069
2022-04-05	0.570	0.570	0.560	0.570	0.570	89,250
2022-04-04	0.570	0.570	0.500	0.570	0.570	1,396,965
2022-04-01	0.560	0.570	0.550	0.570	0.570	2,332,406
2022-03-31	0.560	0.560	0.550	0.560	0.560	88,417
2022-03-30	0.560	0.560	0.550	0.560	0.560	250,301
2022-03-29	0.560	0.560	0.560	0.560	0.560	0
2022-03-28	0.560	0.560	0.550	0.560	0.560	50,000
2022-03-25	0.560	0.560	0.550	0.560	0.560	531,865
2022-03-24	0.560	0.560	0.510	0.560	0.560	1,585,456
2022-03-23	0.570	0.570	0.560	0.570	0.570	5,000
2022-03-22	0.570	0.570	0.530	0.570	0.570	255,000
2022-03-21	0.570	0.570	0.562	0.570	0.570	10,676
2022-03-18	0.570	0.570	0.570	0.570	0.570	0
2022-03-17	0.570	0.570	0.560	0.570	0.570	87,570
2022-03-16	0.570	0.570	0.560	0.570	0.570	23,665
2022-03-15	0.570	0.570	0.560	0.570	0.570	204,525
2022-03-14	0.560	0.570	0.559	0.570	0.570	150,000
2022-03-11	0.560	0.560	0.560	0.560	0.560	0
2022-03-10	0.560	0.560	0.560	0.560	0.560	0
2022-03-09	0.560	0.563	0.560	0.560	0.560	100,000
2022-03-08	0.553	0.560	0.553	0.560	0.560	527,500
2022-03-07	0.550	0.550	0.542	0.550	0.550	71,428
2022-03-04	0.550	0.560	0.540	0.550	0.550	941,924
2022-03-03	0.615	0.630	0.532	0.550	0.550	2,998,044
2022-03-02	0.620	0.620	0.580	0.615	0.615	922,021
2022-03-01	0.650	0.650	0.640	0.650	0.650	223,914
2022-02-28	0.650	0.662	0.650	0.650	0.650	1,324,490
2022-02-25	0.650	0.650	0.650	0.650	0.650	0
2022-02-24	0.650	0.650	0.620	0.650	0.650	142,985
2022-02-23	0.655	0.655	0.650	0.655	0.655	44,282
2022-02-22	0.655	0.655	0.655	0.655	0.655	0
2022-02-21	0.655	0.655	0.650	0.655	0.655	65
2022-02-18	0.655	0.655	0.650	0.655	0.655	50,000
2022-02-17	0.655	0.655	0.650	0.655	0.655	11,299
2022-02-16	0.655	0.660	0.655	0.655	0.655	200,000
2022-02-15	0.655	0.655	0.655	0.655	0.655	0
2022-02-14	0.655	0.655	0.655	0.655	0.655	0
2022-02-11	0.655	0.655	0.655	0.655	0.655	26,000
2022-02-10	0.655	0.655	0.650	0.655	0.655	403,258
2022-02-09	0.655	0.655	0.655	0.655	0.655	0
2022-02-08	0.655	0.655	0.650	0.655	0.655	185,475
2022-02-07	0.655	0.655	0.655	0.655	0.655	0
2022-02-04	0.655	0.655	0.655	0.655	0.655	0
2022-02-03	0.655	0.655	0.637	0.655	0.655	190,303
2022-02-02	0.655	0.655	0.655	0.655	0.655	0
2022-02-01	0.655	0.655	0.654	0.655	0.655	116,760
2022-01-31	0.655	0.655	0.655	0.655	0.655	0
2022-01-28	0.655	0.655	0.650	0.655	0.655	95,117
2022-01-27	0.655	0.655	0.650	0.655	0.655	108,626
2022-01-26	0.655	0.655	0.655	0.655	0.655	0
2022-01-25	0.655	0.655	0.655	0.655	0.655	0
2022-01-24	0.655	0.655	0.650	0.655	0.655	31,150
2022-01-21	0.655	0.655	0.655	0.655	0.655	0
2022-01-20	0.655	0.655	0.655	0.655	0.655	0
2022-01-19	0.655	0.655	0.655	0.655	0.655	0

← NewerPage 20 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.