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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.53	0.53	0.53	0.53	0.53	32M
January 13, 2026	0.53	0.52	0.52	0.53	0.52	2M
January 12, 2026	0.53	0.53	0.53	0.55	0.53	352,802
January 09, 2026	0.53	0.53	0.53	0.55	0.53	503,280
January 08, 2026	0.54	0.53	0.53	0.54	0.47	2.39M
January 07, 2026	0.53	0.53	0.53	0.55	0.5	1.09M
January 06, 2026	0.53	0.53	0.53	0.53	0.53	885,000
January 05, 2026	0.6	0.53	0.53	0.6	0.53	4.67M
January 02, 2026	0.57	0.55	0.55	0.57	0.55	1M
December 31, 2025	0.57	0.57	0.57	0.57	0.57	3.25M
December 30, 2025	0.6	0.57	0.57	0.6	0.57	203,300
December 29, 2025	0.57	0.6	0.6	0.6	0.57	7.73M
December 24, 2025	0.57	0.57	0.57	0.6	0.57	266,674
December 23, 2025	0.59	0.57	0.57	0.6	0.57	330,000
December 22, 2025	0.61	0.61	0.61	0.61	0.61	23.3M
December 19, 2025	0.61	0.61	0.61	0.61	0.61	23.3M
December 18, 2025	0.61	0.61	0.61	0.61	0.61	23.3M
December 17, 2025	0.61	0.61	0.61	0.61	0.61	0
December 16, 2025	0.61	0.61	0.61	0.65	0.61	763,852
December 15, 2025	0.61	0.61	0.61	0.61	0.61	9.52M
December 12, 2025	0.61	0.65	0.65	0.65	0.61	680,000
December 11, 2025	0.61	0.61	0.61	0.65	0.61	400,000
December 10, 2025	0.61	0.61	0.61	0.61	0.61	8.4M
December 09, 2025	0.62	0.58	0.58	0.62	0.58	614,058
December 08, 2025	0.62	0.62	0.62	0.62	0.6	400,000
December 05, 2025	0.62	0.62	0.62	0.62	0.62	600,000
December 04, 2025	0.62	0.62	0.62	0.62	0.62	600,000
December 03, 2025	0.62	0.62	0.62	0.62	0.62	600,000
December 02, 2025	0.6	0.63	0.63	0.63	0.6	1.23M
December 01, 2025	0.63	0.63	0.63	0.65	0.6	688,935
November 28, 2025	0.63	0.63	0.63	0.63	0.6	110,000
November 27, 2025	0.63	0.63	0.63	0.63	0.6	40,851
November 26, 2025	0.63	0.62	0.62	0.63	0.62	300,000
November 25, 2025	0.63	0.63	0.63	0.65	0.63	600,000
November 24, 2025	0.66	0.63	0.63	0.66	0.63	2.55M
November 21, 2025	0.66	0.66	0.66	0.66	0.66	7.76M
November 20, 2025	0.66	0.66	0.66	0.66	0.66	7.76M
November 19, 2025	0.66	0.66	0.66	0.67	0.66	382,125
November 18, 2025	0.66	0.66	0.66	0.67	0.66	632,327
November 17, 2025	0.66	0.66	0.66	0.66	0.66	28,000
November 14, 2025	0.66	0.66	0.66	0.66	0.66	28,000
November 13, 2025	0.66	0.66	0.66	0.66	0.66	2,000
November 12, 2025	0.65	0.65	0.65	0.65	0.65	1M
November 11, 2025	0.67	0.67	0.67	0.67	0.67	18M
November 10, 2025	0.67	0.67	0.67	0.68	0.67	600,000
November 07, 2025	0.67	0.67	0.67	0.67	0.67	522,000
November 06, 2025	0.67	0.67	0.67	0.68	0.66	256,756
November 05, 2025	0.67	0.67	0.67	0.68	0.67	53,500
November 04, 2025	0.66	0.67	0.67	0.68	0.66	251,437
November 03, 2025	0.65	0.66	0.66	0.69	0.65	2.71M
October 31, 2025	0.66	0.65	0.65	0.67	0.65	8,914
October 30, 2025	0.65	0.65	0.65	0.65	0.65	6M
October 29, 2025	0.63	0.65	0.65	0.65	0.63	100,000
October 28, 2025	0.65	0.65	0.65	0.65	0.65	301,000
October 27, 2025	0.65	0.65	0.65	0.67	0.65	601,000
October 24, 2025	0.65	0.65	0.65	0.65	0.63	300,000
October 23, 2025	0.67	0.65	0.65	0.67	0.63	1.39M
October 22, 2025	0.67	0.67	0.67	0.69	0.67	1.92M
October 21, 2025	0.65	0.65	0.65	0.67	0.63	190,000
October 20, 2025	0.65	0.65	0.65	0.67	0.65	3.27M

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