IMC Exploration Group Public Limited Company - IMC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.59	0.68	0.68	0.68	0.5	5.86M
September 04, 2025	0.59	0.59	0.59	0.67	0.53	2.12M
September 03, 2025	0.59	0.59	0.59	0.59	0.59	3.7M
September 02, 2025	0.59	0.59	0.59	0.59	0.59	2.2M
September 01, 2025	0.5	0.59	0.59	0.59	0.5	3.7M
August 29, 2025	0.67	0.59	0.59	0.67	0.59	884,886
August 28, 2025	0.59	0.59	0.59	0.59	0.59	0
August 27, 2025	0.59	0.59	0.59	0.59	0.59	0
August 26, 2025	0.59	0.59	0.59	0.59	0.59	0
August 22, 2025	0.65	0.59	0.59	0.65	0.59	100,000
August 21, 2025	0.59	0.59	0.59	0.59	0.59	0
August 20, 2025	0.52	0.59	0.59	0.59	0.52	27,500
August 19, 2025	0.59	0.59	0.59	0.69	0.59	2.97M
August 18, 2025	0.55	0.57	0.57	0.57	0.55	440,252
August 15, 2025	0.51	0.53	0.53	0.53	0.51	2,000
August 14, 2025	0.53	0.53	0.53	0.53	0.53	0
August 13, 2025	0.53	0.53	0.53	0.53	0.53	0
August 12, 2025	0.53	0.53	0.53	0.53	0.53	0
August 11, 2025	0.53	0.53	0.53	0.53	0.53	0
August 08, 2025	0.53	0.53	0.53	0.53	0.53	0
August 07, 2025	0.53	0.53	0.53	0.53	0.53	0
August 06, 2025	0.53	0.53	0.53	0.53	0.53	0
August 05, 2025	0.53	0.53	0.53	0.53	0.53	0
August 04, 2025	0.53	0.53	0.53	0.53	0.53	0
August 01, 2025	0.53	0.53	0.53	0.53	0.53	0
July 31, 2025	0.53	0.53	0.53	0.53	0.53	0
July 30, 2025	0.53	0.53	0.53	0.53	0.53	0
July 29, 2025	0.51	0.53	0.53	0.53	0.51	400,000
July 28, 2025	0.55	0.53	0.53	0.55	0.53	300,000
July 25, 2025	0.55	0.55	0.55	0.55	0.55	0
July 24, 2025	0.55	0.55	0.55	0.58	0.55	618,000
July 23, 2025	0.5	0.57	0.57	0.6	0.5	831,020
July 22, 2025	0.61	0.61	0.61	0.61	0.61	0
July 21, 2025	0.6	0.61	0.61	0.61	0.6	300,000
July 18, 2025	0.6	0.61	0.61	0.61	0.6	303,984
July 17, 2025	0.64	0.64	0.64	0.64	0.64	0
July 16, 2025	0.64	0.64	0.64	0.64	0.64	0
July 15, 2025	0.64	0.64	0.64	0.64	0.64	0
July 14, 2025	0.61	0.64	0.64	0.64	0.61	331,244
July 11, 2025	0.64	0.64	0.64	0.64	0.64	0
July 10, 2025	0.61	0.64	0.64	0.64	0.61	65,671
July 09, 2025	0.64	0.64	0.64	0.64	0.64	0
July 08, 2025	0.64	0.64	0.64	0.64	0.64	0
July 07, 2025	0.6	0.64	0.64	0.64	0.6	100,000
July 04, 2025	0.67	0.64	0.64	0.67	0.6	1.13M
July 03, 2025	0.67	0.59	0.59	0.67	0.59	65,000
July 02, 2025	0.6	0.59	0.59	0.66	0.59	1.59M
July 01, 2025	0.59	0.59	0.59	0.59	0.59	0
June 30, 2025	0.59	0.59	0.59	0.59	0.59	0
June 27, 2025	0.67	0.59	0.59	0.67	0.55	350,000
June 26, 2025	0.64	0.65	0.65	0.65	0.64	150,000
June 25, 2025	0.59	0.59	0.59	0.59	0.59	0
June 24, 2025	0.59	0.59	0.59	0.6	0.59	92,000
June 23, 2025	0.59	0.59	0.59	0.59	0.59	0
June 20, 2025	0.59	0.59	0.59	0.59	0.59	0
June 19, 2025	0.59	0.5	0.5	0.59	0.5	38,583
June 18, 2025	0.59	0.59	0.59	0.59	0.59	0
June 17, 2025	0.5	0.59	0.59	0.59	0.5	68,559
June 16, 2025	0.59	0.59	0.59	0.59	0.59	0
June 13, 2025	0.6	0.59	0.59	0.6	0.59	15,894

IMC Exploration Group Public Limited Company (IMC.L) LSE