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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.67	0.64	0.64	0.67	0.64	370,000
September 25, 2025	0.64	0.64	0.64	0.67	0.62	1.05M
September 24, 2025	0.64	0.64	0.64	0.64	0.64	2.03M
September 23, 2025	0.64	0.64	0.64	0.64	0.64	2.03M
September 22, 2025	0.64	0.64	0.64	0.67	0.64	145,268
September 19, 2025	0.64	0.64	0.64	0.64	0.64	70M
September 18, 2025	0.59	0.59	0.59	0.59	0.59	70M
September 17, 2025	0.64	0.64	0.64	0.67	0.64	2.9M
September 16, 2025	0.64	0.64	0.64	0.67	0.64	1.03M
September 15, 2025	0.59	0.64	0.64	0.67	0.56	712,304
September 12, 2025	0.59	0.59	0.59	0.59	0.59	2
September 11, 2025	0.59	0.59	0.59	0.59	0.59	3.07M
September 10, 2025	0.59	0.59	0.59	0.59	0.59	3.07M
September 09, 2025	0.59	0.59	0.59	0.59	0.59	3.07M
September 08, 2025	0.59	0.59	0.59	0.67	0.59	1.19M
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

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