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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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