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
02/06/2021 0.95p 0.95p 0.90p 0.95p 434814
01/06/2021 0.95p 0.96p 0.90p 0.95p 70000
31/05/2021 0.95p 0.95p 0.95p 0.95p 250000
28/05/2021 0.95p 0.95p 0.95p 0.95p 250000
27/05/2021 0.95p 0.95p 0.80p 0.95p 594861
26/05/2021 0.95p 0.95p 0.90p 0.95p 142426
25/05/2021 0.95p 0.99p 0.92p 0.95p 479462
24/05/2021 0.95p 0.95p 0.92p 0.95p 313500
21/05/2021 0.95p 0.95p 0.91p 0.95p 484346
20/05/2021 0.95p 0.96p 0.85p 0.95p 482694
19/05/2021 1.00p 1.00p 0.90p 0.95p 1148652
18/05/2021 1.05p 1.05p 1.00p 1.00p 90000
17/05/2021 1.05p 1.05p 1.00p 1.05p 179759
14/05/2021 0.98p 1.08p 0.98p 1.05p 1347981
13/05/2021 1.00p 1.00p 0.95p 0.98p 2076585
12/05/2021 1.05p 1.05p 0.95p 1.00p 737133
11/05/2021 1.05p 1.05p 1.00p 1.05p 850042
10/05/2021 1.05p 1.05p 1.03p 1.05p 402353
07/05/2021 1.08p 1.12p 1.00p 1.05p 4044194
06/05/2021 1.15p 1.15p 1.01p 1.08p 1237425
05/05/2021 1.15p 1.15p 1.10p 1.15p 975844
04/05/2021 1.10p 1.28p 1.10p 1.15p 2974000
03/05/2021 1.00p 1.15p 0.96p 1.10p 5089000
30/04/2021 1.00p 1.15p 0.96p 1.10p 5089000
29/04/2021 0.98p 1.05p 0.91p 1.00p 3596929
28/04/2021 1.05p 1.05p 0.94p 0.98p 2181346
27/04/2021 1.10p 1.10p 1.00p 1.05p 2367889
26/04/2021 1.10p 1.10p 1.05p 1.10p 448963
23/04/2021 1.10p 1.10p 1.05p 1.10p 121060
22/04/2021 1.10p 1.15p 1.04p 1.10p 2328307
21/04/2021 1.05p 1.14p 1.00p 1.10p 2287956
20/04/2021 1.10p 1.10p 1.01p 1.05p 4823565
19/04/2021 1.20p 1.20p 1.09p 1.09p 2123249
16/04/2021 1.35p 1.40p 1.06p 1.20p 15947524
15/04/2021 0.90p 1.75p 0.90p 1.35p 85300088
14/04/2021 0.89p 0.89p 0.82p 0.85p 1983376
13/04/2021 0.92p 0.95p 0.85p 0.89p 8477064
12/04/2021 0.91p 0.93p 0.80p 0.92p 3636864
09/04/2021 0.85p 0.91p 0.85p 0.91p 151981
08/04/2021 0.85p 0.85p 0.70p 0.85p 604572
07/04/2021 0.85p 0.85p 0.80p 0.85p 51494
06/04/2021 0.85p 0.85p 0.80p 0.85p 16254
05/04/2021 0.85p 0.85p 0.72p 0.85p 149761
02/04/2021 0.85p 0.85p 0.72p 0.85p 149761
01/04/2021 0.85p 0.85p 0.72p 0.85p 149761
31/03/2021 0.85p 0.85p 0.85p 0.85p 0
30/03/2021 0.85p 0.85p 0.82p 0.85p 100000
29/03/2021 0.83p 0.85p 0.70p 0.85p 611986
26/03/2021 0.83p 0.83p 0.80p 0.83p 94486
25/03/2021 0.83p 0.83p 0.75p 0.83p 242841
24/03/2021 0.90p 0.90p 0.80p 0.83p 485099
23/03/2021 0.90p 0.90p 0.90p 0.90p 0
22/03/2021 0.90p 0.90p 0.90p 0.90p 0
19/03/2021 0.90p 0.90p 0.90p 0.90p 0
18/03/2021 0.90p 0.90p 0.90p 0.90p 2125137
17/03/2021 0.88p 0.90p 0.88p 0.90p 807712
16/03/2021 0.88p 0.88p 0.85p 0.88p 7156
15/03/2021 0.88p 0.88p 0.85p 0.88p 22903
12/03/2021 0.88p 0.88p 0.88p 0.88p 0
11/03/2021 0.98p 0.98p 0.77p 0.88p 1535573
10/03/2021 0.98p 1.00p 0.98p 0.98p 3500
09/03/2021 1.00p 1.00p 0.88p 0.98p 412356
08/03/2021 1.00p 1.00p 0.90p 1.00p 65137
05/03/2021 1.00p 1.00p 0.95p 1.00p 25539
04/03/2021 1.00p 1.00p 0.90p 1.00p 231588
03/03/2021 1.00p 1.00p 1.00p 1.00p 0
02/03/2021 1.00p 1.00p 0.92p 1.00p 248564
01/03/2021 1.00p 1.00p 0.95p 1.00p 36368
26/02/2021 1.00p 1.00p 1.00p 1.00p 0
25/02/2021 1.00p 1.02p 0.90p 1.00p 848259
24/02/2021 1.00p 1.00p 1.00p 1.00p 0
23/02/2021 0.95p 1.04p 0.95p 1.00p 1987607
22/02/2021 0.93p 0.93p 0.93p 0.93p 0
19/02/2021 0.93p 0.95p 0.93p 0.93p 1375
18/02/2021 0.93p 0.94p 0.87p 0.93p 733111
17/02/2021 1.00p 1.00p 0.90p 0.93p 152738
16/02/2021 1.03p 1.03p 1.00p 1.00p 50000
15/02/2021 1.03p 1.03p 1.03p 1.03p 0
12/02/2021 1.03p 1.03p 1.03p 1.03p 0
11/02/2021 1.03p 1.03p 1.00p 1.03p 204565
10/02/2021 1.03p 1.03p 1.03p 1.03p 0
09/02/2021 1.03p 1.10p 1.00p 1.03p 471986
08/02/2021 1.05p 1.05p 1.00p 1.03p 124163
05/02/2021 1.05p 1.05p 1.05p 1.05p 25000
04/02/2021 1.05p 1.05p 1.00p 1.05p 395000
03/02/2021 1.05p 1.05p 0.95p 1.05p 208109
02/02/2021 1.05p 1.05p 1.00p 1.05p 10000
01/02/2021 1.10p 1.10p 1.00p 1.05p 247133
29/01/2021 1.10p 1.10p 1.05p 1.10p 139054
28/01/2021 1.23p 1.25p 1.10p 1.10p 2127029
27/01/2021 1.20p 1.20p 1.15p 1.20p 50000
26/01/2021 1.20p 1.20p 1.15p 1.20p 170835
25/01/2021 1.20p 1.20p 1.20p 1.20p 0
22/01/2021 1.23p 1.23p 1.15p 1.20p 137899
21/01/2021 1.10p 1.23p 1.10p 1.23p 2115842
20/01/2021 1.18p 1.20p 0.91p 1.10p 2171932
19/01/2021 1.18p 1.22p 1.12p 1.18p 520967
18/01/2021 1.18p 1.19p 1.11p 1.18p 756675
15/01/2021 1.15p 1.18p 1.10p 1.18p 551651
14/01/2021 1.18p 1.18p 1.03p 1.15p 740566
13/01/2021 1.18p 1.18p 1.10p 1.18p 402857
12/01/2021 1.08p 1.25p 1.08p 1.18p 560949
11/01/2021 1.08p 1.19p 1.00p 1.08p 1816206
08/01/2021 1.13p 1.18p 1.00p 1.08p 946371
07/01/2021 0.95p 1.24p 0.95p 1.13p 1994361
06/01/2021 0.93p 1.00p 0.85p 0.95p 214741
05/01/2021 0.93p 1.00p 0.93p 0.93p 23050
04/01/2021 0.93p 0.93p 0.90p 0.93p 250000
01/01/2021 0.93p 0.93p 0.93p 0.93p 0
31/12/2020 0.93p 0.93p 0.93p 0.93p 0
30/12/2020 0.93p 0.93p 0.81p 0.93p 109565
29/12/2020 0.93p 0.93p 0.91p 0.93p 390786
28/12/2020 0.93p 0.93p 0.78p 0.93p 183245
25/12/2020 0.93p 0.93p 0.78p 0.93p 183245
24/12/2020 0.93p 0.93p 0.78p 0.93p 183245
23/12/2020 0.93p 0.98p 0.93p 0.93p 0
22/12/2020 0.93p 0.98p 0.85p 0.98p 88614
21/12/2020 0.88p 0.93p 0.85p 0.93p 624425
18/12/2020 0.95p 0.95p 0.76p 0.88p 656063
17/12/2020 0.95p 0.95p 0.86p 0.95p 211822
16/12/2020 1.03p 1.03p 0.85p 0.95p 1437643
15/12/2020 1.03p 1.05p 0.96p 1.03p 214042
14/12/2020 1.00p 1.10p 1.00p 1.03p 248378
11/12/2020 1.23p 1.23p 0.85p 1.00p 1920389
10/12/2020 1.40p 1.50p 1.20p 1.23p 1812225
09/12/2020 0.85p 1.60p 0.78p 1.40p 11388626
08/12/2020 0.93p 0.93p 0.80p 0.85p 94000
07/12/2020 0.93p 0.93p 0.85p 0.93p 436835
04/12/2020 0.93p 0.93p 0.85p 0.93p 174680
03/12/2020 0.93p 0.93p 0.93p 0.93p 0
02/12/2020 0.93p 0.93p 0.85p 0.93p 95600
01/12/2020 0.93p 0.93p 0.85p 0.93p 50000
30/11/2020 0.93p 0.93p 0.85p 0.93p 45421
27/11/2020 0.88p 0.93p 0.85p 0.93p 447672
26/11/2020 0.88p 0.88p 0.85p 0.88p 2417760
25/11/2020 0.88p 0.88p 0.88p 0.88p 210186
24/11/2020 0.88p 0.88p 0.85p 0.88p 15486
23/11/2020 0.88p 0.88p 0.88p 0.88p 4800000
20/11/2020 0.88p 0.88p 0.85p 0.88p 74444
19/11/2020 0.88p 0.88p 0.71p 0.88p 745650
18/11/2020 0.83p 0.83p 0.71p 0.83p 79085
17/11/2020 0.83p 0.83p 0.70p 0.83p 98093
16/11/2020 0.83p 0.83p 0.83p 0.83p 0
13/11/2020 0.83p 0.83p 0.80p 0.83p 40741
12/11/2020 0.83p 0.83p 0.83p 0.83p 0
10/11/2020 0.83p 0.83p 0.83p 0.83p 100000
09/11/2020 0.83p 0.83p 0.83p 0.83p 50295
06/11/2020 0.83p 0.83p 0.80p 0.83p 184690
05/11/2020 0.83p 0.83p 0.80p 0.83p 73076
04/11/2020 0.83p 0.83p 0.83p 0.83p 0
03/11/2020 0.95p 0.95p 0.70p 0.83p 914000
02/11/2020 0.95p 0.95p 0.95p 0.95p 0
30/10/2020 0.95p 0.95p 0.91p 0.95p 82786
29/10/2020 0.95p 0.95p 0.81p 0.95p 220397
28/10/2020 1.05p 1.05p 1.05p 1.05p 0
27/10/2020 1.05p 1.05p 1.05p 1.05p 0
26/10/2020 1.05p 1.05p 0.90p 1.05p 300000
23/10/2020 1.15p 1.30p 0.85p 1.05p 299242
22/10/2020 1.15p 1.15p 0.88p 1.15p 442190
21/10/2020 1.15p 1.15p 1.15p 1.15p 0
20/10/2020 1.15p 1.15p 1.00p 1.15p 125085
19/10/2020 1.05p 1.15p 0.90p 1.15p 214758
16/10/2020 0.95p 1.05p 0.90p 1.05p 224796
15/10/2020 1.25p 1.25p 0.85p 0.95p 1160459
14/10/2020 1.25p 1.25p 1.00p 1.25p 56282
13/10/2020 1.35p 1.35p 1.00p 1.25p 419680
12/10/2020 1.18p 1.23p 1.18p 1.23p 79896
09/10/2020 1.18p 1.18p 0.90p 1.18p 113646
08/10/2020 1.23p 1.23p 1.00p 1.18p 442008
07/10/2020 0.83p 1.23p 0.83p 1.23p 3250840
06/10/2020 0.85p 0.85p 0.80p 0.83p 430697
05/10/2020 1.05p 1.10p 0.78p 0.85p 674510
02/10/2020 1.05p 1.05p 0.90p 1.05p 765
01/10/2020 1.05p 1.05p 1.05p 1.05p 0
30/09/2020 1.05p 1.05p 0.90p 1.05p 367377
29/09/2020 1.05p 1.10p 0.90p 1.05p 1319314
28/09/2020 1.18p 1.18p 0.96p 1.05p 399501
25/09/2020 1.18p 1.18p 1.18p 1.18p 30758
24/09/2020 1.18p 1.18p 1.18p 1.18p 0
23/09/2020 0.95p 1.18p 0.95p 1.18p 50505
22/09/2020 1.30p 1.30p 0.95p 0.95p 100000
21/09/2020 1.30p 1.30p 1.05p 1.30p 100000
18/09/2020 1.30p 1.50p 1.14p 1.30p 178607
17/09/2020 1.35p 1.35p 1.14p 1.30p 948910
16/09/2020 1.20p 1.20p 1.20p 1.20p 0
15/09/2020 1.20p 1.20p 1.01p 1.20p 737092
14/09/2020 1.20p 1.22p 1.10p 1.20p 612758
11/09/2020 1.10p 1.22p 1.09p 1.20p 566471
10/09/2020 1.23p 1.23p 1.02p 1.10p 449606
09/09/2020 1.40p 1.53p 1.15p 1.25p 1614899
08/09/2020 1.30p 2.02p 1.20p 1.40p 12852100
07/09/2020 1.30p 1.30p 1.30p 1.30p 0
04/09/2020 1.30p 1.30p 1.30p 1.30p 0
03/09/2020 1.30p 1.30p 1.30p 1.30p 0
02/09/2020 1.30p 1.30p 1.20p 1.30p 70000
01/09/2020 1.30p 1.30p 1.30p 1.30p 0
31/08/2020 1.30p 1.30p 1.30p 1.30p 0
28/08/2020 1.30p 1.30p 1.30p 1.30p 0
27/08/2020 1.30p 1.30p 1.30p 1.30p 0
26/08/2020 1.30p 1.40p 1.20p 1.30p 3884

*Close Price adjusted for both dividends and splits