IMC Exploration Group Public Limited Company (LON:IMC)
London · Delayed Price · Currency is GBP · Price in GBX 0.5200
-0.0050 (-0.95%)
Jan 23, 2026, 3:47 PM GMT
IMC Exploration Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Jan 21, 2026 | 0.53 | 0.55 | 0.54 | 0.53 | 0.53 | - | 1,331,000 |
| Jan 20, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Jan 19, 2026 | 0.55 | 0.55 | 0.52 | 0.53 | 0.53 | - | 450,000 |
| Jan 16, 2026 | 0.53 | 0.55 | 0.55 | 0.53 | 0.53 | - | 1,358,390 |
| Jan 15, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Jan 14, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Jan 13, 2026 | 0.53 | 0.52 | 0.52 | 0.53 | 0.53 | - | 1,000,000 |
| Jan 12, 2026 | 0.53 | 0.55 | 0.55 | 0.53 | 0.53 | - | 176,401 |
| Jan 9, 2026 | 0.55 | 0.55 | 0.55 | 0.53 | 0.53 | -0.94% | 251,640 |
| Jan 8, 2026 | 0.53 | 0.54 | 0.47 | 0.53 | 0.53 | 0.95% | 2,390,000 |
| Jan 7, 2026 | 0.54 | 0.55 | 0.50 | 0.53 | 0.53 | - | 894,637 |
| Jan 6, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 590,000 |
| Jan 5, 2026 | 0.58 | 0.60 | 0.49 | 0.53 | 0.53 | -8.70% | 4,670,327 |
| Jan 2, 2026 | 0.58 | 0.55 | 0.55 | 0.58 | 0.58 | - | 500,000 |
| Dec 31, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Dec 30, 2025 | 0.58 | 0.60 | 0.60 | 0.58 | 0.58 | -4.17% | 101,650 |
| Dec 29, 2025 | 0.58 | 0.60 | 0.60 | 0.60 | 0.60 | 4.35% | 140,000 |
| Dec 24, 2025 | 0.58 | 0.60 | 0.60 | 0.58 | 0.58 | - | 266,674 |
| Dec 23, 2025 | 0.59 | 0.60 | 0.60 | 0.58 | 0.58 | -5.74% | 165,000 |
| Dec 22, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Dec 19, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Dec 18, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Dec 17, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Dec 16, 2025 | 0.61 | 0.65 | 0.65 | 0.61 | 0.61 | - | 381,926 |
| Dec 15, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Dec 12, 2025 | 0.61 | 0.65 | 0.65 | 0.61 | 0.61 | - | 340,000 |
| Dec 11, 2025 | 0.61 | 0.65 | 0.65 | 0.61 | 0.61 | - | 200,000 |
| Dec 10, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Dec 9, 2025 | 0.62 | 0.58 | 0.58 | 0.61 | 0.61 | -0.81% | 314,058 |
| Dec 8, 2025 | 0.62 | 0.60 | 0.60 | 0.62 | 0.62 | - | 200,000 |
| Dec 5, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Dec 4, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Dec 3, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.60% | - |
| Dec 2, 2025 | 0.60 | 0.60 | 0.60 | 0.63 | 0.63 | - | 300,000 |
| Dec 1, 2025 | 0.63 | 0.65 | 0.60 | 0.63 | 0.63 | - | 688,935 |
| Nov 28, 2025 | 0.63 | 0.60 | 0.60 | 0.63 | 0.63 | - | 110,000 |
| Nov 27, 2025 | 0.60 | 0.60 | 0.60 | 0.63 | 0.63 | - | 40,851 |
| Nov 26, 2025 | 0.63 | 0.62 | 0.62 | 0.63 | 0.63 | - | 150,000 |
| Nov 25, 2025 | 0.63 | 0.65 | 0.65 | 0.63 | 0.63 | - | 300,000 |
| Nov 24, 2025 | 0.66 | 0.66 | 0.65 | 0.63 | 0.63 | -5.30% | 2,150,000 |
| Nov 21, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Nov 20, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Nov 19, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | - | 382,125 |
| Nov 18, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | - | 432,327 |
| Nov 17, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Nov 14, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Nov 13, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 1,000 |
| Nov 12, 2025 | 0.67 | 0.60 | 0.60 | 0.66 | 0.66 | -0.75% | 2,000,000 |
| Nov 11, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |