IMC Exploration Group Public Limited Company (LON:IMC)
London · Delayed Price · Currency is GBP · Price in GBX 1.125
-0.125 (-10.00%)
May 28, 2026, 4:26 PM GMT
IMC Exploration Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 26, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 22, 2026 | 1.25 | 1.37 | 1.37 | 1.25 | 1.25 | - | 31,000 |
| May 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 20, 2026 | 1.20 | 1.25 | 1.25 | 1.25 | 1.25 | 4.17% | 100,000 |
| May 19, 2026 | 1.25 | 1.25 | 1.15 | 1.20 | 1.20 | -4.00% | 200,099 |
| May 18, 2026 | 1.25 | 1.15 | 1.15 | 1.25 | 1.25 | 4.17% | 18,366 |
| May 15, 2026 | 1.20 | 1.26 | 1.26 | 1.20 | 1.20 | - | 39,286 |
| May 14, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| May 13, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 147,811 |
| May 12, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| May 11, 2026 | 1.20 | 1.27 | 1.27 | 1.20 | 1.20 | - | 100,000 |
| May 8, 2026 | 1.25 | 1.20 | 1.20 | 1.20 | 1.20 | -4.00% | 200,000 |
| May 7, 2026 | 1.30 | 1.25 | 1.25 | 1.25 | 1.25 | -3.85% | - |
| May 6, 2026 | 1.35 | 1.32 | 1.32 | 1.30 | 1.30 | -3.70% | 218,000 |
| May 5, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| May 1, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Apr 30, 2026 | 1.35 | 1.32 | 1.32 | 1.35 | 1.35 | - | 78,300 |
| Apr 29, 2026 | 1.30 | 1.40 | 1.40 | 1.35 | 1.35 | 3.85% | 206,999 |
| 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 |