IMC Exploration Group Public Limited Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	0.585	0.585	0.585	0.585	0.585	0
2025-05-19	0.585	0.585	0.500	0.585	0.585	14,369
2025-05-16	0.585	0.585	0.585	0.585	0.585	0
2025-05-15	0.585	0.585	0.519	0.585	0.585	100,000
2025-05-14	0.585	0.585	0.500	0.585	0.585	13,353
2025-05-13	0.585	0.585	0.585	0.585	0.585	0
2025-05-12	0.585	0.585	0.500	0.585	0.585	50,956
2025-05-09	0.585	0.585	0.517	0.585	0.585	43,392
2025-05-08	0.585	0.628	0.585	0.585	0.585	100,000
2025-05-07	0.585	0.585	0.560	0.585	0.585	29,773
2025-05-06	0.610	0.610	0.610	0.610	0.610	0
2025-05-02	0.610	0.610	0.610	0.610	0.610	0
2025-05-01	0.560	0.610	0.560	0.610	0.610	261,793
2025-04-30	0.550	0.550	0.550	0.550	0.550	0
2025-04-29	0.550	0.550	0.550	0.550	0.550	0
2025-04-28	0.585	0.650	0.500	0.550	0.550	491,248
2025-04-25	0.585	0.585	0.585	0.585	0.585	0
2025-04-24	0.585	0.585	0.585	0.585	0.585	0
2025-04-23	0.585	0.585	0.500	0.585	0.585	63,868
2025-04-22	0.569	0.585	0.569	0.585	0.585	675,000
2025-04-17	0.550	0.550	0.550	0.550	0.550	0
2025-04-16	0.550	0.550	0.550	0.550	0.550	0
2025-04-15	0.550	0.550	0.550	0.550	0.550	0
2025-04-14	0.550	0.550	0.510	0.550	0.550	759,365
2025-04-11	0.550	0.550	0.500	0.550	0.550	17,430
2025-04-10	0.550	0.600	0.505	0.550	0.550	1,215,564
2025-04-09	0.525	0.597	0.475	0.525	0.525	363,043
2025-04-08	0.525	0.525	0.525	0.525	0.525	0
2025-04-07	0.525	0.570	0.525	0.525	0.525	242,407
2025-04-04	0.525	0.570	0.525	0.525	0.525	25,000
2025-04-03	0.525	0.525	0.525	0.525	0.525	0
2025-04-02	0.525	0.525	0.525	0.525	0.525	0
2025-04-01	0.525	0.525	0.525	0.525	0.525	0
2025-03-31	0.525	0.525	0.450	0.525	0.525	4,935
2025-03-28	0.525	0.549	0.525	0.525	0.525	182,189
2025-03-27	0.525	0.525	0.450	0.525	0.525	48,581
2025-03-26	0.525	0.525	0.450	0.525	0.525	15,681
2025-03-25	0.525	0.600	0.452	0.525	0.525	115,492
2025-03-24	0.525	0.525	0.525	0.525	0.525	0
2025-03-21	0.525	0.525	0.525	0.525	0.525	0
2025-03-20	0.525	0.525	0.525	0.525	0.525	0
2025-03-19	0.525	0.525	0.525	0.525	0.525	0
2025-03-18	0.525	0.600	0.494	0.525	0.525	1,346,486
2025-03-17	0.525	0.525	0.500	0.525	0.525	200,000
2025-03-14	0.525	0.525	0.525	0.525	0.525	0
2025-03-13	0.525	0.525	0.525	0.525	0.525	0
2025-03-12	0.525	0.525	0.525	0.525	0.525	0
2025-03-11	0.525	0.600	0.525	0.525	0.525	9,731
2025-03-10	0.525	0.525	0.500	0.525	0.525	135,824
2025-03-07	0.525	0.525	0.525	0.525	0.525	0
2025-03-06	0.525	0.525	0.525	0.525	0.525	0
2025-03-05	0.500	0.525	0.500	0.525	0.525	429,160
2025-03-04	0.475	0.475	0.475	0.475	0.475	0
2025-03-03	0.475	0.494	0.475	0.475	0.475	47,959
2025-02-28	0.475	0.475	0.475	0.475	0.475	0
2025-02-27	0.475	0.475	0.475	0.475	0.475	0
2025-02-26	0.475	0.475	0.475	0.475	0.475	0
2025-02-25	0.475	0.475	0.475	0.475	0.475	0
2025-02-24	0.475	0.495	0.475	0.475	0.475	12,202
2025-02-21	0.475	0.475	0.475	0.475	0.475	0

← NewerPage 7 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.