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
06/02/2026 1.80p 1.90p 1.70p 1.85p 1028546
05/02/2026 2.00p 2.00p 1.60p 1.80p 2089381
04/02/2026 2.15p 2.33p 1.96p 1.96p 4190308
03/02/2026 1.58p 2.83p 1.55p 2.10p 22060528
02/02/2026 1.05p 1.59p 1.03p 1.58p 3048650
30/01/2026 1.05p 1.10p 1.02p 1.05p 1659057
29/01/2026 0.64p 1.20p 0.64p 1.05p 13871234
28/01/2026 0.64p 0.68p 0.60p 0.64p 4539739
27/01/2026 0.64p 0.67p 0.60p 0.64p 836122
26/01/2026 0.56p 0.64p 0.56p 0.64p 3429765
23/01/2026 0.53p 0.55p 0.52p 0.53p 2177914
22/01/2026 0.53p 0.53p 0.51p 0.53p 0
21/01/2026 0.53p 0.55p 0.53p 0.53p 1331000
20/01/2026 0.53p 0.53p 0.51p 0.53p 0
19/01/2026 0.53p 0.55p 0.52p 0.53p 450000
16/01/2026 0.53p 0.55p 0.53p 0.53p 1358390
15/01/2026 0.53p 0.53p 0.52p 0.53p 0
14/01/2026 0.53p 0.53p 0.52p 0.53p 0
13/01/2026 0.53p 0.53p 0.52p 0.53p 1000000
12/01/2026 0.53p 0.55p 0.53p 0.53p 176401
09/01/2026 0.53p 0.55p 0.53p 0.53p 251640
08/01/2026 0.53p 0.54p 0.47p 0.53p 2390000
07/01/2026 0.53p 0.55p 0.50p 0.53p 894637
06/01/2026 0.53p 0.53p 0.53p 0.53p 590000
05/01/2026 0.58p 0.60p 0.53p 0.53p 1820913
02/01/2026 0.58p 0.58p 0.55p 0.58p 500000
01/01/2026 0.58p 0.58p 0.58p 0.58p 0
31/12/2025 0.58p 0.58p 0.57p 0.58p 0
30/12/2025 0.58p 0.60p 0.58p 0.58p 101650
29/12/2025 0.58p 0.60p 0.58p 0.60p 140000
26/12/2025 0.58p 0.60p 0.58p 0.58p 266674
25/12/2025 0.58p 0.60p 0.58p 0.58p 266674
24/12/2025 0.58p 0.60p 0.58p 0.58p 266674
23/12/2025 0.59p 0.60p 0.58p 0.58p 165000
22/12/2025 0.61p 0.61p 0.61p 0.61p 0
19/12/2025 0.61p 0.61p 0.61p 0.61p 0
18/12/2025 0.61p 0.61p 0.61p 0.61p 0
17/12/2025 0.61p 0.61p 0.61p 0.61p 0
16/12/2025 0.61p 0.65p 0.61p 0.61p 381926
15/12/2025 0.61p 0.61p 0.61p 0.61p 0
12/12/2025 0.61p 0.65p 0.61p 0.61p 340000
11/12/2025 0.61p 0.65p 0.61p 0.61p 200000
10/12/2025 0.61p 0.61p 0.61p 0.61p 0
09/12/2025 0.62p 0.62p 0.58p 0.61p 314058
08/12/2025 0.62p 0.62p 0.60p 0.62p 200000
05/12/2025 0.62p 0.62p 0.62p 0.62p 0
04/12/2025 0.62p 0.62p 0.62p 0.62p 0
03/12/2025 0.62p 0.62p 0.62p 0.62p 0
02/12/2025 0.63p 0.63p 0.60p 0.63p 300000
01/12/2025 0.63p 0.65p 0.60p 0.63p 688935
28/11/2025 0.63p 0.63p 0.60p 0.63p 110000
27/11/2025 0.63p 0.63p 0.60p 0.63p 40851
26/11/2025 0.63p 0.63p 0.62p 0.63p 150000
25/11/2025 0.63p 0.65p 0.63p 0.63p 300000
24/11/2025 0.66p 0.66p 0.63p 0.63p 2150000
21/11/2025 0.66p 0.66p 0.66p 0.66p 0
20/11/2025 0.66p 0.66p 0.66p 0.66p 0
19/11/2025 0.66p 0.67p 0.66p 0.66p 382125
18/11/2025 0.66p 0.67p 0.66p 0.66p 432327
17/11/2025 0.66p 0.66p 0.66p 0.66p 0
14/11/2025 0.66p 0.66p 0.66p 0.66p 0
13/11/2025 0.66p 0.66p 0.66p 0.66p 1000
12/11/2025 0.67p 0.67p 0.65p 0.66p 0
11/11/2025 0.67p 0.67p 0.66p 0.67p 0
10/11/2025 0.67p 0.68p 0.67p 0.67p 557726
07/11/2025 0.67p 0.67p 0.60p 0.67p 2500000
06/11/2025 0.67p 0.68p 0.66p 0.67p 256756
05/11/2025 0.67p 0.68p 0.67p 0.67p 53500
04/11/2025 0.66p 0.68p 0.66p 0.67p 202877
03/11/2025 0.65p 0.69p 0.65p 0.66p 2707594
31/10/2025 0.65p 0.67p 0.65p 0.65p 7457
30/10/2025 0.65p 0.65p 0.65p 0.65p 0
29/10/2025 0.65p 0.65p 0.63p 0.65p 100000
28/10/2025 0.65p 0.65p 0.65p 0.65p 0
27/10/2025 0.65p 0.67p 0.65p 0.65p 301000
24/10/2025 0.65p 0.65p 0.63p 0.65p 150000
23/10/2025 0.67p 0.67p 0.63p 0.65p 1390858
22/10/2025 0.67p 0.69p 0.67p 0.67p 1260000
21/10/2025 0.65p 0.67p 0.63p 0.65p 190000
20/10/2025 0.65p 0.67p 0.65p 0.65p 2159774
17/10/2025 0.71p 0.71p 0.62p 0.65p 1627472
16/10/2025 0.71p 0.71p 0.70p 0.71p 150000
15/10/2025 0.71p 0.71p 0.71p 0.71p 0
14/10/2025 0.71p 0.72p 0.70p 0.71p 1517214
13/10/2025 0.71p 0.71p 0.70p 0.71p 71928
10/10/2025 0.71p 0.71p 0.70p 0.71p 220126
09/10/2025 0.70p 0.72p 0.70p 0.71p 1635722
08/10/2025 0.70p 0.72p 0.70p 0.70p 700000
07/10/2025 0.70p 0.72p 0.70p 0.70p 776
06/10/2025 0.70p 0.70p 0.70p 0.70p 0
03/10/2025 0.70p 0.72p 0.67p 0.70p 4988539
02/10/2025 0.70p 0.72p 0.70p 0.70p 290851
01/10/2025 0.70p 0.72p 0.68p 0.70p 75278
30/09/2025 0.69p 0.72p 0.69p 0.70p 3549780
29/09/2025 0.64p 0.70p 0.64p 0.69p 3764503
26/09/2025 0.64p 0.67p 0.64p 0.64p 185000
25/09/2025 0.64p 0.67p 0.62p 0.64p 547501
24/09/2025 0.64p 0.64p 0.64p 0.64p 0
23/09/2025 0.64p 0.64p 0.64p 0.64p 0
22/09/2025 0.64p 0.67p 0.64p 0.64p 72634
19/09/2025 0.64p 0.64p 0.64p 0.64p 0
18/09/2025 0.59p 0.64p 0.64p 0.64p 0
17/09/2025 0.64p 0.67p 0.64p 0.64p 400000
16/09/2025 0.59p 0.64p 0.59p 0.64p 890066
15/09/2025 0.59p 0.67p 0.56p 0.64p 621000
12/09/2025 0.59p 0.59p 0.59p 0.59p 1
11/09/2025 0.59p 0.59p 0.59p 0.59p 0
10/09/2025 0.59p 0.59p 0.54p 0.59p 0
09/09/2025 0.59p 0.59p 0.54p 0.59p 0
08/09/2025 0.59p 0.67p 0.54p 0.59p 737047
05/09/2025 0.59p 0.68p 0.50p 0.68p 3420069
04/09/2025 0.59p 0.67p 0.53p 0.59p 2116868
03/09/2025 0.59p 0.59p 0.54p 0.59p 0
02/09/2025 0.59p 0.59p 0.54p 0.59p 0
01/09/2025 0.59p 0.59p 0.50p 0.59p 2200000
29/08/2025 0.59p 0.67p 0.54p 0.59p 589924
28/08/2025 0.59p 0.59p 0.54p 0.59p 0
27/08/2025 0.59p 0.59p 0.54p 0.59p 0
26/08/2025 0.59p 0.59p 0.54p 0.59p 0
22/08/2025 0.59p 0.65p 0.59p 0.59p 100000
21/08/2025 0.59p 0.59p 0.54p 0.59p 0
20/08/2025 0.59p 0.59p 0.52p 0.59p 13750
19/08/2025 0.58p 0.69p 0.58p 0.59p 1533211
18/08/2025 0.53p 0.58p 0.53p 0.58p 220126
15/08/2025 0.53p 0.53p 0.51p 0.53p 1000
14/08/2025 0.53p 0.53p 0.52p 0.53p 0
13/08/2025 0.53p 0.53p 0.52p 0.53p 0
12/08/2025 0.53p 0.53p 0.52p 0.53p 0
11/08/2025 0.53p 0.53p 0.52p 0.53p 0
08/08/2025 0.53p 0.53p 0.52p 0.53p 0
07/08/2025 0.53p 0.53p 0.52p 0.53p 0
06/08/2025 0.53p 0.53p 0.52p 0.53p 0
05/08/2025 0.53p 0.53p 0.52p 0.53p 0
04/08/2025 0.53p 0.53p 0.52p 0.53p 0
01/08/2025 0.53p 0.53p 0.52p 0.53p 0
31/07/2025 0.53p 0.53p 0.52p 0.53p 0
30/07/2025 0.53p 0.53p 0.52p 0.53p 0
29/07/2025 0.53p 0.53p 0.51p 0.53p 200000
28/07/2025 0.55p 0.55p 0.53p 0.53p 300000
25/07/2025 0.55p 0.55p 0.53p 0.55p 0
24/07/2025 0.58p 0.58p 0.55p 0.55p 559000
23/07/2025 0.61p 0.61p 0.50p 0.58p 831020
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

*Close Price adjusted for both dividends and splits