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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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