IMC Exploration Group Public Limited Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.128	1.150	1.128	1.150	1.150	170,000
2026-10-19	1.000	1.130	1.000	1.100	1.100	159,161
2026-10-16	1.140	1.140	1.100	1.100	1.100	114,035
2026-10-15	1.050	1.050	1.050	1.050	1.050	0
2026-10-14	1.125	1.150	1.050	1.050	1.050	943,000
2026-10-13	1.125	1.150	1.050	1.050	1.050	998,000
2026-10-12	1.050	1.150	1.000	1.050	1.050	1,997,999
2026-10-09	1.050	1.200	1.050	1.050	1.050	820
2026-10-08	1.050	1.050	1.050	1.050	1.050	0
2026-10-07	1.050	1.050	1.050	1.050	1.050	0
2026-10-06	1.050	1.050	1.000	1.050	1.050	100,000
2026-10-05	1.100	1.100	1.000	1.100	1.100	100,000
2026-10-02	1.150	1.150	1.000	1.150	1.150	50,000
2026-10-01	1.200	1.200	1.200	1.200	1.200	0
2026-09-30	1.200	1.200	1.200	1.200	1.200	0
2026-09-29	1.200	1.200	1.200	1.200	1.200	0
2026-09-28	1.200	1.400	1.180	1.200	1.200	11,388
2026-09-25	1.200	1.200	1.010	1.200	1.200	2,750
2026-09-24	1.125	1.250	1.000	1.200	1.200	2,857,331
2026-09-23	1.125	1.180	1.010	1.125	1.125	155,000
2026-09-22	1.125	1.125	1.000	1.125	1.125	200,000
2026-09-21	1.100	1.200	1.055	1.125	1.125	429,791
2026-09-18	1.100	1.141	1.000	1.100	1.100	351,341
2026-09-17	1.148	1.148	1.100	1.100	1.100	892,000
2026-09-16	1.150	1.150	1.125	1.150	1.150	200,000
2026-09-15	1.300	1.300	1.300	1.300	1.300	0
2026-09-14	1.300	1.300	1.200	1.300	1.300	625,247
2026-09-11	1.300	1.300	1.200	1.300	1.300	36,007
2026-09-10	1.450	1.450	1.450	1.450	1.450	0
2026-09-09	1.500	1.530	1.450	1.450	1.450	15,885
2026-09-08	1.500	1.500	1.400	1.500	1.500	60,711
2026-09-07	1.500	1.500	1.500	1.500	1.500	0
2026-09-04	1.500	1.500	1.400	1.500	1.500	9,137
2026-09-03	1.500	1.500	1.400	1.500	1.500	90,000
2026-09-02	1.500	1.500	1.500	1.500	1.500	0
2026-09-01	1.600	1.600	1.427	1.500	1.500	449,333
2026-08-28	1.550	1.590	1.506	1.550	1.550	1,043,460
2026-08-27	1.500	1.600	1.400	1.550	1.550	3,203,527
2026-08-26	1.550	1.550	1.500	1.500	1.500	593,709
2026-08-25	1.500	1.700	1.500	1.600	1.600	460,000
2026-08-24	1.600	1.700	1.400	1.500	1.500	637,869
2026-08-21	1.550	1.600	1.500	1.600	1.600	531,772
2026-08-20	1.300	1.600	1.260	1.550	1.550	2,987,360
2026-08-19	1.150	1.400	1.100	1.250	1.250	7,502,421
2026-08-18	0.950	1.300	0.900	1.150	1.150	1,469,705
2026-08-17	0.775	0.998	0.650	0.900	0.900	2,636,214
2026-08-14	0.756	0.756	0.650	0.725	0.725	453,128
2026-08-13	0.725	0.756	0.700	0.725	0.725	400,000
2026-08-12	0.800	0.800	0.700	0.725	0.725	360,668
2026-08-11	0.825	0.900	0.750	0.825	0.825	1,687,198
2026-08-10	0.825	0.825	0.750	0.825	0.825	3,055
2026-08-07	0.825	0.825	0.800	0.825	0.825	12,067
2026-08-06	0.825	0.825	0.825	0.825	0.825	0
2026-08-05	0.825	0.825	0.825	0.825	0.825	0
2026-08-04	0.875	0.885	0.815	0.825	0.825	420,000
2026-08-03	0.875	0.875	0.875	0.875	0.875	0
2026-07-31	0.875	0.970	0.875	0.875	0.875	515,463
2026-07-30	0.900	0.900	0.820	0.875	0.875	220,000
2026-07-29	1.000	1.000	0.900	0.950	0.950	215,000
2026-07-28	1.000	1.000	0.900	1.000	1.000	2,000

Page 1 of 3 · 125 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.