IMC Exploration Group Public Limited Company (LON:IMC)
London · Delayed Price · Currency is GBP · Price in GBX 1.010
-0.190 (-15.83%)
Sep 25, 2026, 10:39 AM GMT
IMC Exploration Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.01 | 1.01 | 1.01 | 1.20 | 1.20 | - | 2,750 |
| Sep 24, 2026 | 1.00 | 1.25 | 1.00 | 1.20 | 1.20 | 6.67% | 2,857,331 |
| Sep 23, 2026 | 1.13 | 1.18 | 1.01 | 1.13 | 1.13 | - | 155,000 |
| Sep 22, 2026 | 1.00 | 1.00 | 1.00 | 1.13 | 1.13 | - | 200,000 |
| Sep 21, 2026 | 1.18 | 1.20 | 1.06 | 1.13 | 1.13 | 2.27% | 429,791 |
| Sep 18, 2026 | 1.00 | 1.14 | 1.00 | 1.10 | 1.10 | - | 351,341 |
| Sep 17, 2026 | 1.10 | 1.15 | 1.10 | 1.10 | 1.10 | -4.35% | 892,000 |
| Sep 16, 2026 | 1.30 | 1.13 | 1.13 | 1.15 | 1.15 | -11.54% | 200,000 |
| Sep 15, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Sep 14, 2026 | 1.30 | 1.30 | 1.20 | 1.30 | 1.30 | - | 625,247 |
| Sep 11, 2026 | 1.45 | 1.20 | 1.20 | 1.30 | 1.30 | -10.34% | 36,007 |
| Sep 10, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Sep 9, 2026 | 1.50 | 1.53 | 1.53 | 1.45 | 1.45 | -3.33% | 15,885 |
| Sep 8, 2026 | 1.50 | 1.41 | 1.40 | 1.50 | 1.50 | - | 60,711 |
| Sep 7, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Sep 4, 2026 | 1.50 | 1.40 | 1.40 | 1.50 | 1.50 | - | 9,137 |
| Sep 3, 2026 | 1.50 | 1.40 | 1.40 | 1.50 | 1.50 | - | 90,000 |
| Sep 2, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Sep 1, 2026 | 1.60 | 1.60 | 1.43 | 1.50 | 1.50 | -3.23% | 449,333 |
| Aug 28, 2026 | 1.55 | 1.59 | 1.51 | 1.55 | 1.55 | - | 1,043,460 |
| Aug 27, 2026 | 1.50 | 1.60 | 1.40 | 1.55 | 1.55 | 3.33% | 3,203,527 |
| Aug 26, 2026 | 1.60 | 1.55 | 1.50 | 1.50 | 1.50 | -6.25% | 593,709 |
| Aug 25, 2026 | 1.50 | 1.70 | 1.50 | 1.60 | 1.60 | 6.67% | 460,000 |
| Aug 24, 2026 | 1.69 | 1.70 | 1.40 | 1.50 | 1.50 | -6.25% | 637,869 |
| Aug 21, 2026 | 1.60 | 1.50 | 1.50 | 1.60 | 1.60 | 3.23% | 531,772 |
| Aug 20, 2026 | 1.26 | 1.45 | 1.45 | 1.55 | 1.55 | 24.00% | 2,987,360 |
| Aug 19, 2026 | 1.10 | 1.40 | 1.10 | 1.25 | 1.25 | 8.70% | 7,502,421 |
| Aug 18, 2026 | 0.90 | 1.30 | 0.90 | 1.15 | 1.15 | 27.78% | 1,469,705 |
| Aug 17, 2026 | 0.80 | 1.00 | 0.65 | 0.90 | 0.90 | 24.14% | 2,636,214 |
| Aug 14, 2026 | 0.65 | 0.76 | 0.65 | 0.73 | 0.73 | - | 453,128 |
| Aug 13, 2026 | 0.70 | 0.76 | 0.70 | 0.73 | 0.73 | - | 400,000 |
| Aug 12, 2026 | 0.80 | 0.80 | 0.70 | 0.73 | 0.73 | -12.12% | 360,668 |
| Aug 11, 2026 | 0.83 | 0.90 | 0.75 | 0.83 | 0.83 | - | 1,687,198 |
| Aug 10, 2026 | 0.75 | 0.75 | 0.75 | 0.83 | 0.83 | - | 3,055 |
| Aug 7, 2026 | 0.83 | 0.80 | 0.80 | 0.83 | 0.83 | - | 12,067 |
| Aug 6, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Aug 5, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Aug 4, 2026 | 0.88 | 0.89 | 0.82 | 0.83 | 0.83 | -5.71% | 420,000 |
| Aug 3, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jul 31, 2026 | 0.88 | 0.97 | 0.97 | 0.88 | 0.88 | - | 515,463 |
| Jul 30, 2026 | 0.95 | 0.90 | 0.82 | 0.88 | 0.88 | -7.89% | 220,000 |
| Jul 29, 2026 | 1.00 | 1.00 | 0.90 | 0.95 | 0.95 | -5.00% | 215,000 |
| Jul 28, 2026 | 1.00 | 0.90 | 0.90 | 1.00 | 1.00 | - | 2,000 |
| Jul 27, 2026 | 1.00 | 1.00 | 0.90 | 1.00 | 1.00 | - | 618,438 |
| Jul 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 23, 2026 | 1.00 | 1.10 | 1.10 | 1.00 | 1.00 | - | 10,000 |
| Jul 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |