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
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
19/01/2022 0.66p 0.66p 0.66p 0.66p 0
18/01/2022 0.65p 0.66p 0.65p 0.66p 2006136
17/01/2022 0.62p 0.65p 0.61p 0.65p 2714966
14/01/2022 0.76p 0.76p 0.60p 0.62p 6326850
13/01/2022 0.76p 0.76p 0.75p 0.76p 188149
12/01/2022 0.76p 0.76p 0.75p 0.76p 31052
10/01/2022 0.76p 0.76p 0.75p 0.76p 444277
07/01/2022 0.76p 0.76p 0.75p 0.76p 235000
06/01/2022 0.76p 0.76p 0.75p 0.76p 112922
05/01/2022 0.76p 0.76p 0.75p 0.76p 65532
04/01/2022 0.76p 0.76p 0.68p 0.76p 142384
03/01/2022 0.76p 0.76p 0.76p 0.76p 0
31/12/2021 0.76p 0.76p 0.76p 0.76p 0
30/12/2021 0.76p 0.76p 0.70p 0.76p 183910
29/12/2021 0.76p 0.76p 0.75p 0.76p 128333
28/12/2021 0.76p 0.76p 0.76p 0.76p 0
27/12/2021 0.76p 0.76p 0.76p 0.76p 0
24/12/2021 0.76p 0.76p 0.76p 0.76p 0
23/12/2021 0.76p 0.76p 0.76p 0.76p 0
22/12/2021 0.76p 0.76p 0.70p 0.76p 100000
21/12/2021 0.76p 0.76p 0.76p 0.76p 0
20/12/2021 0.76p 0.76p 0.76p 0.76p 0
17/12/2021 0.76p 0.76p 0.75p 0.76p 133729
16/12/2021 0.76p 0.76p 0.76p 0.76p 15077
15/12/2021 0.76p 0.76p 0.72p 0.76p 81792
14/12/2021 0.76p 0.76p 0.76p 0.76p 0
13/12/2021 0.76p 0.76p 0.75p 0.76p 100000
10/12/2021 0.76p 0.76p 0.76p 0.76p 0
09/12/2021 0.76p 0.76p 0.73p 0.76p 175915
08/12/2021 0.75p 0.76p 0.75p 0.76p 360000
07/12/2021 0.76p 0.76p 0.75p 0.76p 191310
06/12/2021 0.76p 0.76p 0.74p 0.76p 99314
03/12/2021 0.76p 0.76p 0.76p 0.76p 0
02/12/2021 0.76p 0.76p 0.75p 0.76p 66666
01/12/2021 0.76p 0.76p 0.74p 0.76p 90371
30/11/2021 0.76p 0.76p 0.70p 0.76p 366666
29/11/2021 0.76p 0.76p 0.71p 0.76p 179229
26/11/2021 0.76p 0.76p 0.76p 0.76p 0
25/11/2021 0.76p 0.76p 0.70p 0.76p 968793
24/11/2021 0.76p 0.76p 0.75p 0.76p 150000
23/11/2021 0.76p 0.76p 0.76p 0.76p 0
22/11/2021 0.76p 0.76p 0.76p 0.76p 0
19/11/2021 0.76p 0.76p 0.76p 0.76p 0
18/11/2021 0.76p 0.76p 0.75p 0.76p 100293
17/11/2021 0.76p 0.76p 0.75p 0.76p 266666
16/11/2021 0.76p 0.76p 0.75p 0.76p 400000
15/11/2021 0.76p 0.76p 0.76p 0.76p 0
12/11/2021 0.76p 0.76p 0.71p 0.76p 252880
11/11/2021 0.77p 0.77p 0.75p 0.76p 285214
10/11/2021 0.78p 0.78p 0.77p 0.78p 23163
09/11/2021 0.78p 0.78p 0.78p 0.78p 0
08/11/2021 0.78p 0.78p 0.75p 0.78p 221013
05/11/2021 0.79p 0.79p 0.77p 0.78p 37120
04/11/2021 0.79p 0.79p 0.79p 0.79p 0
03/11/2021 0.79p 0.79p 0.77p 0.79p 14000
02/11/2021 0.79p 0.79p 0.77p 0.79p 45000
01/11/2021 0.84p 0.84p 0.70p 0.79p 1265679
29/10/2021 0.88p 0.88p 0.78p 0.84p 270000
28/10/2021 0.88p 0.88p 0.85p 0.88p 91889
27/10/2021 0.88p 0.88p 0.85p 0.88p 117000
26/10/2021 0.88p 0.89p 0.87p 0.88p 829170
25/10/2021 0.86p 0.86p 0.86p 0.86p 0
22/10/2021 0.86p 0.86p 0.82p 0.86p 885339
21/10/2021 0.86p 0.86p 0.80p 0.86p 255285
20/10/2021 0.86p 0.86p 0.86p 0.86p 0
19/10/2021 0.86p 0.86p 0.86p 0.86p 0
18/10/2021 0.86p 0.86p 0.80p 0.86p 233032
15/10/2021 0.84p 0.86p 0.80p 0.86p 360507
14/10/2021 0.86p 0.86p 0.80p 0.86p 250224
13/10/2021 0.86p 0.86p 0.85p 0.86p 40000
12/10/2021 0.86p 0.86p 0.81p 0.86p 600176
11/10/2021 0.89p 0.89p 0.83p 0.86p 763548
08/10/2021 0.90p 0.90p 0.86p 0.89p 223458
07/10/2021 0.93p 1.01p 0.85p 0.90p 4954639
06/10/2021 0.86p 0.86p 0.86p 0.86p 0
05/10/2021 0.86p 0.86p 0.85p 0.86p 332260
04/10/2021 0.86p 0.86p 0.85p 0.86p 509001
01/10/2021 0.88p 0.88p 0.85p 0.86p 158000
30/09/2021 0.90p 0.90p 0.85p 0.88p 1239105
29/09/2021 0.90p 0.90p 0.88p 0.90p 308929
28/09/2021 0.90p 0.90p 0.87p 0.90p 285329
27/09/2021 0.89p 0.90p 0.85p 0.90p 250914
24/09/2021 0.93p 0.93p 0.85p 0.89p 3924828
23/09/2021 0.93p 0.93p 0.86p 0.93p 813773
22/09/2021 0.93p 0.93p 0.90p 0.93p 220000
21/09/2021 0.93p 0.93p 0.91p 0.93p 726037
20/09/2021 0.91p 0.93p 0.91p 0.93p 1723307
17/09/2021 0.95p 0.95p 0.88p 0.91p 1141756
16/09/2021 1.00p 1.00p 0.91p 0.95p 3157330
15/09/2021 0.95p 1.05p 0.90p 1.00p 3741910
14/09/2021 0.93p 0.95p 0.92p 0.95p 507856
13/09/2021 0.93p 0.93p 0.90p 0.93p 682254
10/09/2021 0.93p 0.93p 0.90p 0.93p 661633
09/09/2021 0.93p 0.93p 0.90p 0.93p 480422
08/09/2021 0.93p 0.93p 0.90p 0.93p 639298
07/09/2021 0.93p 0.93p 0.90p 0.93p 109999
06/09/2021 0.93p 0.93p 0.90p 0.93p 879684
03/09/2021 0.93p 0.93p 0.90p 0.93p 842385
02/09/2021 0.97p 0.97p 0.90p 0.93p 694322
01/09/2021 0.97p 0.97p 0.93p 0.97p 1000603
31/08/2021 0.93p 0.97p 0.93p 0.97p 784187
30/08/2021 0.98p 0.98p 0.90p 0.93p 4497275
27/08/2021 0.98p 0.98p 0.90p 0.93p 4497275
26/08/2021 1.03p 1.03p 0.91p 0.98p 2270852
25/08/2021 1.03p 1.03p 1.01p 1.03p 200000
24/08/2021 1.03p 1.03p 1.00p 1.03p 107057
23/08/2021 1.03p 1.04p 0.95p 1.03p 446371
20/08/2021 0.88p 1.08p 0.88p 1.03p 6014340
19/08/2021 1.00p 1.00p 0.82p 0.88p 2967325
18/08/2021 1.08p 1.08p 0.95p 1.00p 4115249

*Close Price adjusted for both dividends and splits