IMC Exploration Group Public Limited Company (LON:IMC)
London · Delayed Price · Currency is GBP · Price in GBX 1.700
+0.100 (6.25%)
Mar 30, 2026, 11:00 AM GMT
IMC Exploration Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.35 | 1.60 | 1.20 | 1.60 | 1.60 | 18.52% | 3,487,076 |
| Mar 26, 2026 | 1.35 | 1.22 | 1.22 | 1.35 | 1.35 | -10.00% | 80,000 |
| Mar 25, 2026 | 1.40 | 1.50 | 1.30 | 1.50 | 1.50 | 3.45% | 1,277,190 |
| Mar 24, 2026 | 1.65 | 1.45 | 1.45 | 1.45 | 1.45 | -12.12% | - |
| Mar 23, 2026 | 1.65 | 1.60 | 1.60 | 1.65 | 1.65 | - | 109,485 |
| Mar 20, 2026 | 1.70 | 1.70 | 1.70 | 1.65 | 1.65 | - | 162,939 |
| Mar 19, 2026 | 1.80 | 1.70 | 1.70 | 1.65 | 1.65 | -8.33% | 156,977 |
| Mar 18, 2026 | 1.80 | 1.63 | 1.60 | 1.80 | 1.80 | - | 10,501 |
| Mar 17, 2026 | 1.80 | 2.00 | 1.60 | 1.80 | 1.80 | - | 597,265 |
| Mar 16, 2026 | 1.80 | 1.70 | 1.70 | 1.80 | 1.80 | - | 100,000 |
| Mar 13, 2026 | 1.80 | 2.00 | 1.62 | 1.80 | 1.80 | - | 560,000 |
| Mar 12, 2026 | 1.80 | 1.70 | 1.60 | 1.80 | 1.80 | - | 340,000 |
| Mar 11, 2026 | 1.85 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Mar 10, 2026 | 1.80 | 1.75 | 1.75 | 1.80 | 1.80 | - | 150,000 |
| Mar 9, 2026 | 1.85 | 1.85 | 1.85 | 1.80 | 1.80 | -2.70% | 148,039 |
| Mar 6, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Mar 5, 2026 | 1.85 | 1.94 | 1.70 | 1.85 | 1.85 | - | 208,000 |
| Mar 4, 2026 | 1.75 | 1.80 | 1.80 | 1.85 | 1.85 | 5.71% | 550,000 |
| Mar 3, 2026 | 1.80 | 1.88 | 1.88 | 1.75 | 1.75 | -2.78% | 13,297 |
| Mar 2, 2026 | 1.80 | 1.80 | 1.60 | 1.80 | 1.80 | -5.26% | 252,414 |
| Feb 27, 2026 | 1.85 | 2.00 | 1.66 | 1.90 | 1.90 | -5.00% | 707,500 |
| Feb 26, 2026 | 1.85 | 2.00 | 1.70 | 2.00 | 2.00 | 12.68% | 449,301 |
| Feb 25, 2026 | 1.90 | 1.90 | 1.80 | 1.78 | 1.78 | -6.58% | 866,706 |
| Feb 24, 2026 | 1.83 | 2.40 | 1.80 | 1.90 | 1.90 | 16.92% | 1,907,089 |
| Feb 23, 2026 | 1.58 | 1.60 | 1.55 | 1.63 | 1.63 | 3.17% | 867,122 |
| Feb 20, 2026 | 1.58 | 1.60 | 1.55 | 1.58 | 1.58 | - | 241,878 |
| Feb 19, 2026 | 1.63 | 1.66 | 1.55 | 1.58 | 1.58 | -3.08% | 342,376 |
| Feb 18, 2026 | 1.63 | 1.70 | 1.55 | 1.63 | 1.63 | - | 1,118,992 |
| Feb 17, 2026 | 1.63 | 1.70 | 1.56 | 1.63 | 1.63 | - | 494,293 |
| Feb 16, 2026 | 1.75 | 1.71 | 1.55 | 1.63 | 1.63 | -7.14% | 772,195 |
| Feb 13, 2026 | 1.80 | 1.71 | 1.70 | 1.75 | 1.75 | -7.89% | 209,689 |
| Feb 12, 2026 | 2.00 | 2.02 | 1.80 | 1.90 | 1.90 | -5.00% | 2,138,480 |
| 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 | 1.05 | 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 | 0.53 | 0.55 | 0.52 | 0.53 | 0.53 | - | 450,000 |