IMC Exploration Group Public Limited Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	0.650	0.661	0.650	0.655	0.655	2,006,136
2022-01-17	0.620	0.650	0.611	0.645	0.645	2,714,966
2022-01-14	0.750	0.750	0.600	0.620	0.620	6,326,850
2022-01-13	0.760	0.760	0.749	0.760	0.760	188,149
2022-01-12	0.760	0.760	0.750	0.760	0.760	31,052
2022-01-11	0.760	0.760	0.750	0.760	0.760	157,599
2022-01-10	0.760	0.760	0.749	0.760	0.760	444,277
2022-01-07	0.760	0.760	0.749	0.760	0.760	235,000
2022-01-06	0.760	0.760	0.750	0.760	0.760	112,922
2022-01-05	0.760	0.760	0.750	0.760	0.760	65,532
2022-01-04	0.760	0.760	0.680	0.760	0.760	142,384
2021-12-30	0.760	0.760	0.700	0.760	0.760	183,910
2021-12-29	0.760	0.760	0.750	0.760	0.760	128,333
2021-12-24	0.760	0.760	0.760	0.760	0.760	0
2021-12-23	0.760	0.760	0.760	0.760	0.760	0
2021-12-22	0.760	0.760	0.700	0.760	0.760	100,000
2021-12-21	0.760	0.760	0.760	0.760	0.760	0
2021-12-20	0.760	0.760	0.760	0.760	0.760	0
2021-12-17	0.760	0.760	0.750	0.760	0.760	133,729
2021-12-16	0.760	0.760	0.760	0.760	0.760	15,077
2021-12-15	0.760	0.760	0.720	0.760	0.760	81,792
2021-12-14	0.760	0.760	0.760	0.760	0.760	0
2021-12-13	0.760	0.760	0.750	0.760	0.760	100,000
2021-12-10	0.760	0.760	0.760	0.760	0.760	0
2021-12-09	0.760	0.760	0.730	0.760	0.760	175,915
2021-12-08	0.749	0.760	0.749	0.760	0.760	360,000
2021-12-07	0.760	0.760	0.750	0.760	0.760	191,310
2021-12-06	0.760	0.760	0.740	0.760	0.760	99,314
2021-12-03	0.760	0.760	0.760	0.760	0.760	0
2021-12-02	0.760	0.760	0.750	0.760	0.760	66,666
2021-12-01	0.760	0.760	0.744	0.760	0.760	90,371
2021-11-30	0.760	0.760	0.700	0.760	0.760	366,666
2021-11-29	0.760	0.760	0.714	0.760	0.760	179,229
2021-11-26	0.760	0.760	0.760	0.760	0.760	0
2021-11-25	0.760	0.760	0.700	0.760	0.760	968,793
2021-11-24	0.760	0.760	0.750	0.760	0.760	150,000
2021-11-23	0.760	0.760	0.760	0.760	0.760	0
2021-11-22	0.760	0.760	0.760	0.760	0.760	0
2021-11-19	0.760	0.760	0.760	0.760	0.760	0
2021-11-18	0.760	0.760	0.750	0.760	0.760	100,293
2021-11-17	0.760	0.760	0.750	0.760	0.760	266,666
2021-11-16	0.760	0.760	0.752	0.760	0.760	400,000
2021-11-15	0.760	0.760	0.760	0.760	0.760	0
2021-11-12	0.760	0.760	0.711	0.760	0.760	252,880
2021-11-11	0.770	0.770	0.750	0.760	0.760	285,214
2021-11-10	0.775	0.775	0.770	0.775	0.775	23,163
2021-11-09	0.775	0.775	0.775	0.775	0.775	0
2021-11-08	0.775	0.775	0.750	0.775	0.775	221,013
2021-11-05	0.775	0.775	0.770	0.775	0.775	37,120
2021-11-04	0.785	0.785	0.785	0.785	0.785	0
2021-11-03	0.785	0.785	0.769	0.785	0.785	14,000
2021-11-02	0.785	0.785	0.770	0.785	0.785	45,000
2021-11-01	0.820	0.820	0.700	0.785	0.785	1,265,679
2021-10-29	0.850	0.850	0.780	0.840	0.840	270,000
2021-10-28	0.875	0.875	0.850	0.875	0.875	91,889
2021-10-27	0.875	0.875	0.850	0.875	0.875	117,000
2021-10-26	0.875	0.890	0.870	0.875	0.875	829,170

← NewerPage 21 of 21 · 1,257 trading days

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.