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
26/10/2022 0.63p 0.64p 0.63p 0.63p 0
25/10/2022 0.63p 0.63p 0.60p 0.63p 25000
24/10/2022 0.63p 0.64p 0.63p 0.63p 0
21/10/2022 0.63p 0.64p 0.63p 0.63p 0
20/10/2022 0.61p 0.63p 0.55p 0.63p 1237128
19/10/2022 0.63p 0.63p 0.60p 0.61p 50000
18/10/2022 0.63p 0.63p 0.63p 0.63p 0
17/10/2022 0.63p 0.63p 0.63p 0.63p 0
14/10/2022 0.63p 0.63p 0.63p 0.63p 0
13/10/2022 0.63p 0.63p 0.63p 0.63p 0
12/10/2022 0.63p 0.63p 0.63p 0.63p 0
11/10/2022 0.63p 0.63p 0.63p 0.63p 0
10/10/2022 0.63p 0.63p 0.63p 0.63p 0
07/10/2022 0.63p 0.63p 0.63p 0.63p 0
06/10/2022 0.63p 0.63p 0.63p 0.63p 0
05/10/2022 0.63p 0.63p 0.63p 0.63p 0
04/10/2022 0.63p 0.63p 0.63p 0.63p 0
03/10/2022 0.63p 0.63p 0.63p 0.63p 0
30/09/2022 0.63p 0.63p 0.63p 0.63p 0
29/09/2022 0.63p 0.63p 0.63p 0.63p 0
28/09/2022 0.63p 0.63p 0.50p 0.63p 264574
27/09/2022 0.63p 0.63p 0.60p 0.63p 68000
26/09/2022 0.63p 0.63p 0.60p 0.63p 166000
23/09/2022 0.63p 0.63p 0.60p 0.63p 166000
22/09/2022 0.63p 0.63p 0.63p 0.63p 0
21/09/2022 0.63p 0.63p 0.63p 0.63p 0
20/09/2022 0.63p 0.63p 0.63p 0.63p 0
19/09/2022 0.63p 0.63p 0.51p 0.63p 1650000
16/09/2022 0.63p 0.63p 0.51p 0.63p 1650000
15/09/2022 0.63p 0.63p 0.63p 0.63p 0
14/09/2022 0.63p 0.63p 0.63p 0.63p 0
13/09/2022 0.63p 0.63p 0.63p 0.63p 0
12/09/2022 0.63p 0.63p 0.63p 0.63p 0
09/09/2022 0.63p 0.63p 0.63p 0.63p 0
08/09/2022 0.63p 0.63p 0.63p 0.63p 0
07/09/2022 0.63p 0.63p 0.63p 0.63p 0
06/09/2022 0.63p 0.63p 0.63p 0.63p 0
05/09/2022 0.63p 0.63p 0.63p 0.63p 0
02/09/2022 0.61p 0.65p 0.57p 0.63p 1071309
01/09/2022 0.61p 0.61p 0.61p 0.61p 0
31/08/2022 0.61p 0.61p 0.61p 0.61p 0
30/08/2022 0.58p 0.61p 0.58p 0.61p 950000
29/08/2022 0.58p 0.58p 0.58p 0.58p 0
26/08/2022 0.58p 0.58p 0.58p 0.58p 0
25/08/2022 0.55p 0.58p 0.55p 0.58p 203410
24/08/2022 0.55p 0.55p 0.55p 0.55p 0
23/08/2022 0.58p 0.58p 0.51p 0.55p 1010676
22/08/2022 0.58p 0.58p 0.58p 0.58p 0
19/08/2022 0.58p 0.58p 0.58p 0.58p 0
18/08/2022 0.63p 0.63p 0.55p 0.58p 42636
17/08/2022 0.63p 0.63p 0.60p 0.63p 50000
16/08/2022 0.63p 0.63p 0.60p 0.63p 50542
15/08/2022 0.63p 0.63p 0.59p 0.63p 0
12/08/2022 0.73p 0.75p 0.56p 0.59p 969618
11/08/2022 0.78p 0.78p 0.58p 0.78p 434436
10/08/2022 0.78p 0.78p 0.75p 0.78p 71674
09/08/2022 0.78p 0.78p 0.78p 0.78p 0
08/08/2022 0.78p 0.78p 0.60p 0.78p 313295
05/08/2022 0.78p 0.78p 0.78p 0.78p 0
04/08/2022 0.78p 0.78p 0.78p 0.78p 0
03/08/2022 0.78p 0.78p 0.78p 0.78p 0
02/08/2022 0.78p 0.78p 0.70p 0.78p 585865
01/08/2022 0.78p 0.78p 0.78p 0.78p 0
29/07/2022 0.78p 0.78p 0.78p 0.78p 0
28/07/2022 0.78p 0.78p 0.78p 0.78p 0
27/07/2022 0.78p 0.78p 0.78p 0.78p 0
26/07/2022 0.78p 0.78p 0.78p 0.78p 0
25/07/2022 0.78p 0.78p 0.78p 0.78p 0
22/07/2022 0.78p 0.78p 0.78p 0.78p 0
21/07/2022 0.78p 0.78p 0.62p 0.78p 483021
20/07/2022 0.78p 0.78p 0.78p 0.78p 0
19/07/2022 0.78p 0.78p 0.78p 0.78p 0
18/07/2022 0.78p 0.78p 0.78p 0.78p 0
15/07/2022 0.78p 0.78p 0.78p 0.78p 0
14/07/2022 0.78p 0.78p 0.70p 0.78p 65690
13/07/2022 0.78p 0.78p 0.75p 0.78p 15000
12/07/2022 0.78p 0.78p 0.78p 0.78p 0
11/07/2022 0.78p 0.78p 0.75p 0.78p 5000
08/07/2022 0.78p 0.78p 0.78p 0.78p 0
07/07/2022 0.78p 0.78p 0.68p 0.78p 183512
06/07/2022 0.78p 0.78p 0.70p 0.78p 76000
05/07/2022 0.78p 0.78p 0.78p 0.78p 0
04/07/2022 0.78p 0.78p 0.78p 0.78p 0
01/07/2022 0.78p 0.78p 0.78p 0.78p 0
30/06/2022 0.78p 0.78p 0.70p 0.78p 107945
29/06/2022 0.78p 0.78p 0.78p 0.78p 0
28/06/2022 0.78p 0.78p 0.78p 0.78p 0
27/06/2022 0.78p 0.78p 0.78p 0.78p 0
24/06/2022 0.78p 0.78p 0.75p 0.78p 41557
23/06/2022 0.84p 0.84p 0.72p 0.78p 588677
22/06/2022 0.84p 0.84p 0.81p 0.84p 50000
21/06/2022 0.84p 0.84p 0.84p 0.84p 0
20/06/2022 0.84p 0.84p 0.81p 0.84p 10000
17/06/2022 0.84p 0.84p 0.76p 0.84p 1000000
16/06/2022 0.87p 0.87p 0.83p 0.84p 73703
15/06/2022 0.87p 0.87p 0.87p 0.87p 0
14/06/2022 0.87p 0.87p 0.87p 0.87p 0
13/06/2022 0.87p 0.87p 0.87p 0.87p 0
10/06/2022 0.87p 0.87p 0.87p 0.87p 0
09/06/2022 0.84p 0.87p 0.80p 0.87p 106136
08/06/2022 0.84p 0.84p 0.84p 0.84p 0
07/06/2022 0.84p 0.84p 0.84p 0.84p 0
06/06/2022 0.84p 0.84p 0.84p 0.84p 0
03/06/2022 0.92p 0.92p 0.84p 0.84p 271700
02/06/2022 0.92p 0.92p 0.84p 0.84p 271700
01/06/2022 0.92p 0.92p 0.84p 0.84p 271700
31/05/2022 0.92p 0.92p 0.92p 0.92p 0
30/05/2022 0.92p 0.92p 0.91p 0.92p 220000
27/05/2022 0.92p 0.92p 0.92p 0.92p 0
26/05/2022 0.92p 0.94p 0.89p 0.92p 1159182
25/05/2022 0.94p 0.97p 0.93p 0.94p 611359
24/05/2022 0.97p 0.98p 0.96p 0.97p 803810
23/05/2022 0.97p 0.97p 0.95p 0.97p 400000
20/05/2022 0.97p 0.97p 0.96p 0.97p 431250
19/05/2022 0.97p 0.97p 0.96p 0.97p 122953
18/05/2022 0.97p 0.97p 0.97p 0.97p 40000
17/05/2022 0.96p 0.97p 0.96p 0.97p 100000
16/05/2022 0.96p 0.96p 0.95p 0.96p 553982
13/05/2022 0.96p 0.97p 0.92p 0.96p 4231151
12/05/2022 0.98p 0.98p 0.93p 0.96p 5832217
11/05/2022 0.97p 0.98p 0.96p 0.98p 46861
10/05/2022 0.96p 1.00p 0.94p 1.00p 804622
09/05/2022 0.97p 0.98p 0.94p 0.96p 2810976
06/05/2022 0.93p 0.97p 0.92p 0.97p 1294053
05/05/2022 0.90p 0.98p 0.85p 0.93p 6205852
04/05/2022 0.68p 1.00p 0.68p 0.88p 13382205
03/05/2022 0.63p 0.68p 0.63p 0.68p 7002254
02/05/2022 0.61p 0.63p 0.61p 0.63p 2650177
29/04/2022 0.61p 0.63p 0.61p 0.63p 2650177
28/04/2022 0.61p 0.61p 0.60p 0.61p 234954
27/04/2022 0.59p 0.61p 0.58p 0.61p 582302
26/04/2022 0.59p 0.59p 0.59p 0.59p 0
25/04/2022 0.59p 0.59p 0.59p 0.59p 0
22/04/2022 0.59p 0.59p 0.58p 0.59p 149272
21/04/2022 0.59p 0.59p 0.58p 0.59p 86206
20/04/2022 0.59p 0.59p 0.59p 0.59p 15000
19/04/2022 0.59p 0.59p 0.59p 0.59p 0
18/04/2022 0.58p 0.59p 0.58p 0.59p 0
15/04/2022 0.58p 0.59p 0.58p 0.59p 0
14/04/2022 0.58p 0.59p 0.58p 0.59p 0
13/04/2022 0.57p 0.58p 0.57p 0.58p 60000
12/04/2022 0.57p 0.60p 0.56p 0.60p 260280
11/04/2022 0.57p 0.59p 0.57p 0.59p 400000
08/04/2022 0.57p 0.57p 0.56p 0.57p 131921
07/04/2022 0.57p 0.57p 0.56p 0.57p 354609
06/04/2022 0.57p 0.57p 0.55p 0.57p 128069
05/04/2022 0.57p 0.57p 0.56p 0.57p 89250
04/04/2022 0.57p 0.57p 0.50p 0.57p 1396965
01/04/2022 0.56p 0.57p 0.55p 0.57p 2332406
31/03/2022 0.56p 0.56p 0.55p 0.56p 88417
30/03/2022 0.56p 0.56p 0.55p 0.56p 250301
29/03/2022 0.56p 0.56p 0.56p 0.56p 0
28/03/2022 0.56p 0.56p 0.55p 0.56p 50000
25/03/2022 0.56p 0.56p 0.55p 0.56p 531865
24/03/2022 0.57p 0.57p 0.51p 0.56p 1585456
23/03/2022 0.57p 0.57p 0.56p 0.57p 5000
22/03/2022 0.57p 0.57p 0.53p 0.57p 255000
21/03/2022 0.57p 0.57p 0.56p 0.57p 10676
18/03/2022 0.57p 0.57p 0.57p 0.57p 0
17/03/2022 0.57p 0.57p 0.56p 0.57p 87570
16/03/2022 0.57p 0.57p 0.56p 0.57p 23665
15/03/2022 0.57p 0.57p 0.56p 0.57p 204525
14/03/2022 0.56p 0.57p 0.56p 0.57p 150000
11/03/2022 0.56p 0.56p 0.56p 0.56p 0
10/03/2022 0.56p 0.56p 0.56p 0.56p 0
09/03/2022 0.56p 0.56p 0.56p 0.56p 100000
08/03/2022 0.55p 0.56p 0.55p 0.56p 527500
07/03/2022 0.55p 0.55p 0.54p 0.55p 71428
04/03/2022 0.55p 0.56p 0.54p 0.55p 941924
03/03/2022 0.62p 0.63p 0.53p 0.55p 2998044
02/03/2022 0.65p 0.65p 0.58p 0.62p 922021
01/03/2022 0.65p 0.65p 0.64p 0.65p 223914
28/02/2022 0.65p 0.66p 0.65p 0.65p 1324490
25/02/2022 0.65p 0.65p 0.65p 0.65p 0
24/02/2022 0.65p 0.65p 0.62p 0.65p 142985
23/02/2022 0.66p 0.66p 0.65p 0.66p 44282
22/02/2022 0.66p 0.66p 0.66p 0.66p 0
21/02/2022 0.66p 0.66p 0.65p 0.66p 65
18/02/2022 0.66p 0.66p 0.65p 0.66p 50000
17/02/2022 0.66p 0.66p 0.65p 0.66p 11299
16/02/2022 0.66p 0.66p 0.66p 0.66p 200000
15/02/2022 0.66p 0.66p 0.66p 0.66p 0
14/02/2022 0.66p 0.66p 0.66p 0.66p 0
11/02/2022 0.66p 0.66p 0.65p 0.66p 26000
10/02/2022 0.66p 0.66p 0.65p 0.66p 403258
09/02/2022 0.66p 0.66p 0.66p 0.66p 0
08/02/2022 0.66p 0.66p 0.65p 0.66p 185475
07/02/2022 0.66p 0.66p 0.66p 0.66p 0
04/02/2022 0.66p 0.66p 0.66p 0.66p 0
03/02/2022 0.66p 0.66p 0.64p 0.66p 190303
02/02/2022 0.66p 0.66p 0.66p 0.66p 0
01/02/2022 0.66p 0.66p 0.65p 0.66p 116760
31/01/2022 0.66p 0.66p 0.66p 0.66p 0
28/01/2022 0.66p 0.66p 0.65p 0.66p 95117
27/01/2022 0.66p 0.66p 0.65p 0.66p 108626
26/01/2022 0.66p 0.66p 0.66p 0.66p 0
25/01/2022 0.66p 0.66p 0.66p 0.66p 0
24/01/2022 0.66p 0.66p 0.65p 0.66p 31150
21/01/2022 0.66p 0.66p 0.66p 0.66p 0
20/01/2022 0.66p 0.66p 0.66p 0.66p 0

*Close Price adjusted for both dividends and splits