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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.58	1.58	1.58	1.6	1.55	309,628
February 19, 2026	1.63	1.58	1.58	1.66	1.55	542,376
February 18, 2026	1.63	1.63	1.63	1.7	1.55	1.15M
February 17, 2026	1.63	1.68	1.68	1.7	1.56	744,293
February 16, 2026	1.75	1.63	1.63	1.75	1.55	866,255
February 13, 2026	1.8	1.75	1.75	1.8	1.7	215,610
February 12, 2026	2	1.9	1.9	2.02	1.8	2.14M
February 11, 2026	2.16	2	2	2.16	2	513,200
February 10, 2026	1.85	2.12	2.12	2.12	1.85	2.71M
February 09, 2026	1.85	1.85	1.85	1.9	1.8	166,762
February 06, 2026	1.8	1.85	1.85	1.9	1.7	1.03M
February 05, 2026	2	1.8	1.8	2	1.6	2.09M
February 04, 2026	2.15	1.96	1.96	2.33	1.96	4.23M
February 03, 2026	1.58	2.1	2.1	2.83	1.55	22.06M
February 02, 2026	1.05	1.58	1.58	1.59	1.03	4.05M
January 30, 2026	1.05	1.05	1.05	1.1	1.02	1.66M
January 29, 2026	0.64	1.05	1.05	1.15	0.64	13.87M
January 28, 2026	0.64	0.64	0.64	0.68	0.6	5.79M
January 27, 2026	0.6	0.64	0.62	0.67	0.6	836,122
January 26, 2026	0.57	0.64	0.64	0.64	0.56	3.43M
January 23, 2026	0.53	0.52	0.52	0.55	0.52	2.18M
January 22, 2026	0.53	0.53	0.53	0.53	0.53	13M
January 21, 2026	0.53	0.53	0.53	0.55	0.53	1.33M
January 20, 2026	0.53	0.53	0.53	0.53	0.53	11M
January 19, 2026	0.53	0.53	0.53	0.55	0.52	500,000
January 16, 2026	0.53	0.55	0.55	0.55	0.53	2.06M
January 15, 2026	0.53	0.53	0.53	0.53	0.53	32M
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

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