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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	0.71	0.65	0.65	0.71	0.62	1.63M
October 16, 2025	0.71	0.71	0.71	0.71	0.7	300,000
October 15, 2025	0.71	0.71	0.71	0.71	0.71	8.43M
October 14, 2025	0.71	0.71	0.71	0.72	0.7	1.82M
October 13, 2025	0.71	0.71	0.71	0.71	0.7	143,856
October 10, 2025	0.71	0.71	0.71	0.71	0.7	220,126
October 09, 2025	0.7	0.71	0.71	0.72	0.7	1.66M
October 08, 2025	0.7	0.72	0.72	0.72	0.7	1.4M
October 07, 2025	0.7	0.7	0.7	0.72	0.7	776
October 06, 2025	0.7	0.7	0.7	0.7	0.7	44.96M
October 03, 2025	0.7	0.7	0.7	0.72	0.67	5.38M
October 02, 2025	0.7	0.7	0.7	0.72	0.7	290,851
October 01, 2025	0.7	0.7	0.7	0.72	0.68	75,278
September 30, 2025	0.69	0.7	0.7	0.72	0.69	4.05M
September 29, 2025	0.64	0.69	0.69	0.7	0.64	3.76M
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

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