IMC Exploration Group Public Limited Company (LON:IMC)
London · Delayed Price · Currency is GBP · Price in GBX 1.900
-0.100 (-5.00%)
At close: Feb 12, 2026
IMC Exploration Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 2.00 | 2.02 | 1.92 | 1.93 | - | -3.75% | 924,036 |
| Feb 11, 2026 | 2.00 | 2.16 | 1.90 | 2.00 | 2.00 | -5.66% | 1,013,200 |
| Feb 10, 2026 | 1.85 | 2.12 | 1.88 | 2.12 | 2.12 | 14.59% | 2,512,452 |
| Feb 9, 2026 | 1.85 | 1.90 | 1.80 | 1.85 | 1.85 | - | 146,762 |
| Feb 6, 2026 | 1.80 | 1.90 | 1.70 | 1.85 | 1.85 | 2.78% | 1,028,546 |
| Feb 5, 2026 | 2.00 | 1.99 | 1.60 | 1.80 | 1.80 | -8.16% | 2,089,381 |
| Feb 4, 2026 | 2.15 | 2.33 | 1.96 | 1.96 | 1.96 | -6.67% | 4,190,308 |
| Feb 3, 2026 | 1.58 | 2.83 | 1.55 | 2.10 | 2.10 | 33.33% | 23,528,410 |
| Feb 2, 2026 | 1.05 | 1.59 | 1.03 | 1.58 | 1.58 | 50.00% | 4,048,650 |
| Jan 30, 2026 | 1.10 | 1.10 | 1.02 | 1.05 | 1.05 | - | 1,659,057 |
| Jan 29, 2026 | 0.64 | 1.20 | 0.67 | 1.05 | 1.05 | 64.06% | 13,871,230 |
| Jan 28, 2026 | 0.64 | 0.70 | 0.60 | 0.64 | 0.64 | 0.79% | 5,739,739 |
| Jan 27, 2026 | 0.64 | 0.67 | 0.60 | 0.64 | 0.64 | - | 836,122 |
| Jan 26, 2026 | 0.56 | 0.63 | 0.57 | 0.64 | 0.64 | 20.95% | 3,429,765 |
| Jan 23, 2026 | 0.53 | 0.55 | 0.52 | 0.53 | 0.53 | - | 2,177,914 |
| 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 |