IMC Exploration Group Public Limited Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.558	0.600	0.558	0.575	0.575	1,149,039
2024-11-22	0.550	0.550	0.550	0.550	0.550	0
2024-11-21	0.550	0.550	0.535	0.550	0.550	300,000
2024-11-20	0.550	0.550	0.550	0.550	0.550	0
2024-11-19	0.550	0.589	0.550	0.550	0.550	56,238
2024-11-18	0.550	0.550	0.550	0.550	0.550	0
2024-11-15	0.550	0.550	0.550	0.550	0.550	0
2024-11-14	0.550	0.550	0.550	0.550	0.550	200,000
2024-11-13	0.550	0.600	0.550	0.550	0.550	454,237
2024-11-12	0.550	0.550	0.526	0.550	0.550	150,000
2024-11-11	0.550	0.550	0.525	0.550	0.550	25,238
2024-11-08	0.550	0.550	0.550	0.550	0.550	0
2024-11-07	0.550	0.550	0.525	0.550	0.550	310,000
2024-11-06	0.550	0.600	0.550	0.550	0.550	165,000
2024-11-05	0.550	0.550	0.522	0.550	0.550	120,000
2024-11-04	0.550	0.590	0.550	0.550	0.550	23,280,000
2024-11-01	0.650	0.650	0.550	0.550	0.550	1,175,000
2024-10-31	0.675	0.675	0.675	0.675	0.675	0
2024-10-30	0.675	0.675	0.675	0.675	0.675	0
2024-10-29	0.675	0.675	0.675	0.675	0.675	0
2024-10-28	0.675	0.675	0.675	0.675	0.675	0
2024-10-25	0.675	0.675	0.675	0.675	0.675	0
2024-10-24	0.675	0.675	0.665	0.675	0.675	200,000
2024-10-23	0.700	0.700	0.700	0.700	0.700	57,000
2024-10-22	0.700	0.700	0.665	0.700	0.700	430,000
2024-10-21	0.700	0.700	0.700	0.700	0.700	0
2024-10-18	0.700	0.700	0.666	0.700	0.700	30,289
2024-10-17	0.700	0.700	0.680	0.700	0.700	100,000
2024-10-16	0.700	0.728	0.700	0.700	0.700	236,379
2024-10-15	0.700	0.700	0.700	0.700	0.700	0
2024-10-14	0.663	0.750	0.663	0.700	0.700	423,727
2024-10-11	0.650	0.700	0.650	0.650	0.650	1,176,700
2024-10-10	0.650	0.690	0.650	0.650	0.650	250,000
2024-10-09	0.700	0.700	0.700	0.700	0.700	385,000
2024-10-08	0.650	0.650	0.650	0.650	0.650	120,000
2024-10-07	0.650	0.700	0.650	0.650	0.650	110,000
2024-10-04	0.650	0.700	0.650	0.650	0.650	12,662,454
2024-10-03	0.625	0.650	0.605	0.625	0.625	12,926,743
2024-10-02	0.625	0.680	0.625	0.625	0.625	1,799,968
2024-10-01	0.650	0.650	0.630	0.630	0.630	525,000
2024-09-30	0.700	0.700	0.700	0.700	0.700	0
2024-09-27	0.700	0.700	0.700	0.700	0.700	0
2024-09-26	0.700	0.730	0.686	0.700	0.700	300,000
2024-09-25	0.700	0.700	0.700	0.700	0.700	0
2024-09-24	0.700	0.700	0.700	0.700	0.700	0
2024-09-23	0.700	0.730	0.686	0.700	0.700	270,000
2024-09-20	0.675	0.700	0.650	0.700	0.700	450,441
2024-09-19	0.675	0.675	0.675	0.675	0.675	0
2024-09-18	0.675	0.700	0.675	0.675	0.675	150,000
2024-09-17	0.700	0.700	0.675	0.675	0.675	395,163
2024-09-16	0.850	0.900	0.675	0.675	0.675	21,975,302
2024-09-13	0.850	0.850	0.850	0.850	0.850	0
2024-09-12	0.920	0.920	0.920	0.920	0.920	50,000
2024-09-11	0.900	1.000	0.900	0.900	0.900	32,830
2024-09-10	0.900	1.000	0.900	0.900	0.900	36,300
2024-09-09	0.900	0.900	0.900	0.900	0.900	0
2024-09-06	0.900	0.900	0.900	0.900	0.900	0
2024-09-05	0.900	0.950	0.900	0.900	0.900	364,305
2024-09-04	0.900	0.900	0.900	0.900	0.900	0
2024-09-03	0.900	0.900	0.900	0.900	0.900	900,000

← NewerPage 9 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.