IMC Exploration Group (CDI) (IMC) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. IMC Exploration Group (CDI)

Date Open High Low Close* Volume
22/07/2025 0.61p 0.61p 0.61p 0.61p 0
21/07/2025 0.61p 0.61p 0.60p 0.61p 150000
18/07/2025 0.64p 0.64p 0.60p 0.61p 151992
17/07/2025 0.64p 0.64p 0.64p 0.64p 0
16/07/2025 0.64p 0.64p 0.64p 0.64p 0
15/07/2025 0.64p 0.64p 0.64p 0.64p 0
14/07/2025 0.64p 0.64p 0.61p 0.64p 165622
11/07/2025 0.64p 0.64p 0.64p 0.64p 0
10/07/2025 0.64p 0.64p 0.61p 0.64p 65671
09/07/2025 0.64p 0.64p 0.64p 0.64p 0
08/07/2025 0.64p 0.64p 0.64p 0.64p 0
07/07/2025 0.64p 0.64p 0.60p 0.64p 50000
04/07/2025 0.59p 0.67p 0.59p 0.64p 1130237
03/07/2025 0.59p 0.67p 0.59p 0.59p 65000
02/07/2025 0.59p 0.66p 0.59p 0.59p 1169837
01/07/2025 0.59p 0.59p 0.59p 0.59p 0
30/06/2025 0.59p 0.59p 0.59p 0.59p 0
27/06/2025 0.59p 0.67p 0.55p 0.59p 225000
26/06/2025 0.59p 0.65p 0.59p 0.59p 150000
25/06/2025 0.59p 0.59p 0.59p 0.59p 0
24/06/2025 0.59p 0.60p 0.59p 0.59p 92000
23/06/2025 0.59p 0.59p 0.59p 0.59p 0
20/06/2025 0.59p 0.59p 0.59p 0.59p 0
19/06/2025 0.59p 0.59p 0.50p 0.59p 38583
18/06/2025 0.59p 0.59p 0.59p 0.59p 0
17/06/2025 0.59p 0.59p 0.50p 0.59p 68559
16/06/2025 0.59p 0.59p 0.59p 0.59p 0
13/06/2025 0.59p 0.60p 0.59p 0.59p 7947
12/06/2025 0.59p 0.59p 0.51p 0.59p 100000
11/06/2025 0.59p 0.59p 0.59p 0.59p 0
10/06/2025 0.59p 0.59p 0.55p 0.59p 265000
09/06/2025 0.59p 0.59p 0.59p 0.59p 200000
06/06/2025 0.59p 0.59p 0.51p 0.59p 750899
05/06/2025 0.59p 0.59p 0.55p 0.59p 524014
04/06/2025 0.59p 0.59p 0.50p 0.59p 72684
03/06/2025 0.59p 0.59p 0.55p 0.59p 125000
02/06/2025 0.59p 0.59p 0.55p 0.59p 350000
30/05/2025 0.59p 0.59p 0.59p 0.59p 0
29/05/2025 0.59p 0.59p 0.59p 0.59p 0
28/05/2025 0.59p 0.59p 0.53p 0.59p 250000
27/05/2025 0.59p 0.59p 0.52p 0.59p 114485
23/05/2025 0.59p 0.59p 0.59p 0.59p 0
22/05/2025 0.59p 0.59p 0.59p 0.59p 0
21/05/2025 0.59p 0.59p 0.59p 0.59p 0
20/05/2025 0.59p 0.59p 0.59p 0.59p 0
19/05/2025 0.59p 0.59p 0.50p 0.59p 14369
16/05/2025 0.59p 0.59p 0.59p 0.59p 0
15/05/2025 0.59p 0.59p 0.52p 0.59p 100000
14/05/2025 0.59p 0.59p 0.50p 0.59p 13353
13/05/2025 0.59p 0.59p 0.59p 0.59p 0
12/05/2025 0.59p 0.59p 0.50p 0.59p 50956
09/05/2025 0.59p 0.59p 0.52p 0.59p 43392
08/05/2025 0.59p 0.63p 0.59p 0.59p 100000
07/05/2025 0.61p 0.61p 0.56p 0.59p 29773
06/05/2025 0.61p 0.61p 0.61p 0.61p 0
02/05/2025 0.61p 0.61p 0.61p 0.61p 0
01/05/2025 0.55p 0.61p 0.55p 0.61p 261793
30/04/2025 0.55p 0.55p 0.55p 0.55p 0
29/04/2025 0.55p 0.55p 0.55p 0.55p 0
28/04/2025 0.59p 0.65p 0.50p 0.55p 491248
25/04/2025 0.59p 0.59p 0.56p 0.59p 0
24/04/2025 0.59p 0.59p 0.56p 0.59p 0
23/04/2025 0.59p 0.59p 0.50p 0.59p 63868
22/04/2025 0.55p 0.59p 0.55p 0.59p 675000
17/04/2025 0.55p 0.55p 0.55p 0.55p 0
16/04/2025 0.55p 0.55p 0.55p 0.55p 0
15/04/2025 0.55p 0.57p 0.55p 0.55p 0
14/04/2025 0.55p 0.55p 0.51p 0.55p 759365
11/04/2025 0.55p 0.55p 0.50p 0.55p 17430
10/04/2025 0.55p 0.60p 0.51p 0.55p 1215564
09/04/2025 0.53p 0.60p 0.48p 0.53p 363043
08/04/2025 0.53p 0.53p 0.51p 0.53p 0
07/04/2025 0.53p 0.57p 0.53p 0.53p 242407
04/04/2025 0.53p 0.57p 0.53p 0.53p 25000
03/04/2025 0.53p 0.53p 0.51p 0.53p 0
02/04/2025 0.53p 0.53p 0.51p 0.53p 0
01/04/2025 0.53p 0.53p 0.51p 0.53p 0
31/03/2025 0.53p 0.53p 0.45p 0.53p 4935
28/03/2025 0.53p 0.55p 0.53p 0.53p 182189
27/03/2025 0.53p 0.53p 0.45p 0.53p 48581
26/03/2025 0.53p 0.53p 0.45p 0.53p 15681
25/03/2025 0.53p 0.60p 0.45p 0.53p 115492
24/03/2025 0.53p 0.53p 0.49p 0.53p 0
21/03/2025 0.53p 0.53p 0.49p 0.53p 0
20/03/2025 0.53p 0.53p 0.49p 0.53p 0
19/03/2025 0.53p 0.53p 0.49p 0.53p 0
18/03/2025 0.53p 0.60p 0.49p 0.53p 1346486
17/03/2025 0.53p 0.53p 0.50p 0.53p 200000
14/03/2025 0.53p 0.53p 0.49p 0.53p 0
13/03/2025 0.53p 0.53p 0.49p 0.53p 0
12/03/2025 0.53p 0.53p 0.49p 0.53p 0
11/03/2025 0.53p 0.60p 0.53p 0.53p 9731
10/03/2025 0.53p 0.53p 0.50p 0.53p 135824
07/03/2025 0.53p 0.53p 0.49p 0.53p 0
06/03/2025 0.53p 0.53p 0.49p 0.53p 0
05/03/2025 0.48p 0.53p 0.48p 0.53p 429160
04/03/2025 0.48p 0.48p 0.47p 0.48p 0
03/03/2025 0.48p 0.49p 0.48p 0.48p 47959
28/02/2025 0.48p 0.48p 0.47p 0.48p 0
27/02/2025 0.48p 0.48p 0.47p 0.48p 0
26/02/2025 0.48p 0.48p 0.47p 0.48p 0
25/02/2025 0.48p 0.48p 0.47p 0.48p 0
24/02/2025 0.48p 0.50p 0.48p 0.48p 12202
21/02/2025 0.48p 0.48p 0.47p 0.48p 0
20/02/2025 0.48p 0.50p 0.48p 0.48p 292075
19/02/2025 0.48p 0.50p 0.48p 0.48p 59500
18/02/2025 0.48p 0.48p 0.47p 0.48p 0
17/02/2025 0.48p 0.48p 0.47p 0.48p 0
14/02/2025 0.48p 0.48p 0.47p 0.48p 0
13/02/2025 0.48p 0.50p 0.48p 0.48p 67616
12/02/2025 0.50p 0.50p 0.45p 0.48p 822283
11/02/2025 0.50p 0.50p 0.48p 0.50p 0
10/02/2025 0.53p 0.53p 0.50p 0.50p 800000
07/02/2025 0.50p 0.55p 0.50p 0.53p 287427
06/02/2025 0.50p 0.50p 0.48p 0.50p 0
05/02/2025 0.50p 0.50p 0.48p 0.50p 0
04/02/2025 0.50p 0.54p 0.48p 0.50p 50000
03/02/2025 0.50p 0.50p 0.48p 0.50p 0
31/01/2025 0.50p 0.50p 0.48p 0.50p 0
30/01/2025 0.50p 0.50p 0.48p 0.50p 0
29/01/2025 0.50p 0.50p 0.48p 0.50p 0
28/01/2025 0.50p 0.50p 0.48p 0.50p 0
27/01/2025 0.50p 0.50p 0.48p 0.50p 0
24/01/2025 0.50p 0.50p 0.48p 0.50p 0
23/01/2025 0.50p 0.54p 0.45p 0.50p 77338
22/01/2025 0.50p 0.54p 0.45p 0.50p 236530
21/01/2025 0.50p 0.50p 0.48p 0.50p 0
20/01/2025 0.50p 0.55p 0.50p 0.50p 396565
17/01/2025 0.50p 0.55p 0.45p 0.50p 126050
16/01/2025 0.50p 0.50p 0.48p 0.50p 170000
15/01/2025 0.50p 0.50p 0.48p 0.50p 0
14/01/2025 0.50p 0.50p 0.48p 0.50p 0
13/01/2025 0.50p 0.50p 0.48p 0.50p 200000
10/01/2025 0.50p 0.54p 0.50p 0.50p 710000
09/01/2025 0.50p 0.50p 0.46p 0.50p 321523
08/01/2025 0.50p 0.50p 0.48p 0.50p 0
07/01/2025 0.50p 0.50p 0.48p 0.50p 0
06/01/2025 0.50p 0.50p 0.48p 0.50p 0
03/01/2025 0.50p 0.50p 0.48p 0.50p 0
02/01/2025 0.50p 0.50p 0.48p 0.50p 0
31/12/2024 0.50p 0.50p 0.48p 0.50p 0
30/12/2024 0.50p 0.50p 0.48p 0.50p 0
27/12/2024 0.50p 0.50p 0.49p 0.50p 150000
24/12/2024 0.50p 0.50p 0.48p 0.50p 0
23/12/2024 0.50p 0.52p 0.50p 0.50p 107762
20/12/2024 0.50p 0.50p 0.48p 0.50p 0
19/12/2024 0.50p 0.54p 0.50p 0.50p 85000
18/12/2024 0.50p 0.54p 0.48p 0.50p 0
17/12/2024 0.50p 0.54p 0.50p 0.54p 213735
16/12/2024 0.50p 0.50p 0.48p 0.50p 0
13/12/2024 0.50p 0.50p 0.50p 0.50p 257800
12/12/2024 0.50p 0.50p 0.48p 0.50p 200000
11/12/2024 0.50p 0.50p 0.48p 0.50p 0
10/12/2024 0.50p 0.50p 0.48p 0.50p 0
09/12/2024 0.50p 0.52p 0.50p 0.50p 298987
06/12/2024 0.50p 0.50p 0.48p 0.50p 0
05/12/2024 0.50p 0.50p 0.48p 0.50p 0
04/12/2024 0.50p 0.50p 0.48p 0.50p 0
03/12/2024 0.50p 0.55p 0.50p 0.50p 790672
02/12/2024 0.50p 0.50p 0.48p 0.50p 0
29/11/2024 0.68p 0.68p 0.50p 0.50p 1404891
28/11/2024 0.58p 0.58p 0.58p 0.58p 0
27/11/2024 0.58p 0.58p 0.58p 0.58p 0
26/11/2024 0.58p 0.58p 0.58p 0.58p 0
25/11/2024 0.55p 0.60p 0.55p 0.58p 1149039
22/11/2024 0.55p 0.55p 0.53p 0.55p 0
21/11/2024 0.55p 0.55p 0.54p 0.55p 300000
20/11/2024 0.55p 0.55p 0.53p 0.55p 0
19/11/2024 0.55p 0.59p 0.55p 0.55p 56238
18/11/2024 0.55p 0.55p 0.53p 0.55p 0
15/11/2024 0.55p 0.55p 0.53p 0.55p 0
14/11/2024 0.55p 0.55p 0.55p 0.55p 200000
13/11/2024 0.55p 0.60p 0.55p 0.55p 454237
12/11/2024 0.55p 0.55p 0.53p 0.55p 150000
11/11/2024 0.55p 0.55p 0.53p 0.55p 25238
08/11/2024 0.55p 0.55p 0.53p 0.55p 0
07/11/2024 0.55p 0.55p 0.53p 0.55p 310000
06/11/2024 0.55p 0.60p 0.55p 0.55p 165000
05/11/2024 0.55p 0.55p 0.52p 0.55p 120000
04/11/2024 0.55p 0.59p 0.55p 0.55p 280000
01/11/2024 0.68p 0.68p 0.55p 0.55p 1175000
31/10/2024 0.68p 0.68p 0.65p 0.68p 0
30/10/2024 0.68p 0.68p 0.65p 0.68p 0
29/10/2024 0.68p 0.68p 0.60p 0.68p 0
28/10/2024 0.68p 0.68p 0.64p 0.68p 0
25/10/2024 0.68p 0.68p 0.64p 0.68p 0
24/10/2024 0.70p 1.00p 0.67p 0.70p 200000
23/10/2024 0.70p 0.70p 0.70p 0.70p 57000
22/10/2024 0.70p 0.70p 0.67p 0.70p 430000
21/10/2024 0.70p 0.70p 0.70p 0.70p 0
18/10/2024 0.70p 0.70p 0.67p 0.70p 30289
17/10/2024 0.70p 0.70p 0.68p 0.70p 100000
16/10/2024 0.70p 0.73p 0.70p 0.70p 236379
15/10/2024 0.70p 0.70p 0.70p 0.70p 0
14/10/2024 0.65p 0.75p 0.65p 0.70p 423727
11/10/2024 0.65p 0.70p 0.65p 0.65p 1176700
10/10/2024 0.65p 0.69p 0.65p 0.65p 250000
09/10/2024 0.65p 0.70p 0.65p 0.70p 385000
08/10/2024 0.65p 0.65p 0.65p 0.65p 120000
07/10/2024 0.65p 0.70p 0.65p 0.65p 110000

*Close Price adjusted for both dividends and splits