IMC Exploration Group Public Limited Company (LON:IMC)
London · Delayed Price · Currency is GBP · Price in GBX 1.300
0.00 (0.00%)
Apr 28, 2026, 11:15 AM GMT
IMC Exploration Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.21 | 1.21 | 1.21 | 1.30 | 1.30 | - | 38,000 |
| Apr 27, 2026 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -7.14% | 310,073 |
| Apr 24, 2026 | 1.45 | 1.50 | 1.30 | 1.40 | 1.40 | -3.45% | 825,000 |
| Apr 23, 2026 | 1.60 | 1.50 | 1.40 | 1.45 | 1.45 | -9.38% | 200,000 |
| Apr 22, 2026 | 1.65 | 1.50 | 1.50 | 1.60 | 1.60 | -3.03% | 150,000 |
| Apr 21, 2026 | 1.65 | 1.50 | 1.50 | 1.65 | 1.65 | - | 15,000 |
| Apr 20, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Apr 17, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Apr 16, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Apr 15, 2026 | 1.65 | 1.70 | 1.50 | 1.65 | 1.65 | - | 148,000 |
| Apr 14, 2026 | 1.60 | 1.77 | 1.50 | 1.65 | 1.65 | 3.12% | 430,000 |
| Apr 13, 2026 | 1.65 | 1.55 | 1.50 | 1.60 | 1.60 | -3.03% | 591,255 |
| Apr 10, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.94% | - |
| Apr 9, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Apr 8, 2026 | 1.80 | 1.70 | 1.60 | 1.70 | 1.70 | -5.56% | 158,210 |
| Apr 7, 2026 | 1.80 | 1.90 | 1.90 | 1.80 | 1.80 | - | 200,000 |
| Apr 2, 2026 | 1.85 | 1.90 | 1.80 | 1.80 | 1.80 | -2.70% | 1,844,845 |
| Apr 1, 2026 | 1.80 | 1.90 | 1.70 | 1.85 | 1.85 | 5.71% | 448,910 |
| Mar 31, 2026 | 1.65 | 1.90 | 1.50 | 1.75 | 1.75 | 6.06% | 1,061,142 |
| Mar 30, 2026 | 1.60 | 1.70 | 1.70 | 1.65 | 1.65 | 3.12% | 2,001,326 |
| 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 |