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
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
25/08/2020 1.30p 1.30p 1.20p 1.30p 7002
24/08/2020 1.30p 1.30p 1.30p 1.30p 0
21/08/2020 1.30p 1.30p 1.30p 1.30p 0
20/08/2020 1.30p 1.30p 1.30p 1.30p 0
19/08/2020 1.30p 1.30p 1.27p 1.30p 53314
18/08/2020 1.30p 1.30p 1.30p 1.30p 0
17/08/2020 1.35p 1.35p 1.30p 1.30p 0
14/08/2020 1.35p 1.35p 1.35p 1.35p 0
13/08/2020 1.15p 1.35p 1.15p 1.35p 200000
12/08/2020 1.25p 1.25p 1.25p 1.25p 0
11/08/2020 1.25p 1.25p 1.25p 1.25p 0
10/08/2020 1.30p 1.30p 1.20p 1.25p 250000
07/08/2020 1.20p 1.30p 1.20p 1.30p 6812
06/08/2020 1.30p 1.30p 1.30p 1.30p 0
05/08/2020 1.30p 1.30p 1.30p 1.30p 0
04/08/2020 1.30p 1.30p 1.30p 1.30p 0
03/08/2020 1.30p 1.30p 1.30p 1.30p 0
31/07/2020 1.30p 1.30p 1.20p 1.30p 10000
30/07/2020 1.30p 1.30p 1.30p 1.30p 0
29/07/2020 1.30p 1.40p 1.20p 1.30p 203313
28/07/2020 1.30p 1.30p 1.30p 1.30p 0
27/07/2020 1.30p 1.40p 1.20p 1.30p 285584
24/07/2020 1.30p 1.30p 1.30p 1.30p 0
23/07/2020 1.30p 1.30p 1.30p 1.30p 0
22/07/2020 1.30p 1.30p 1.30p 1.30p 190000
21/07/2020 1.15p 1.30p 1.15p 1.30p 256182
20/07/2020 1.15p 1.22p 1.15p 1.15p 80000
17/07/2020 1.15p 1.15p 1.15p 1.15p 0
16/07/2020 1.15p 1.15p 1.02p 1.15p 250000
15/07/2020 1.15p 1.15p 1.15p 1.15p 0
14/07/2020 1.15p 1.15p 1.15p 1.15p 0
13/07/2020 1.15p 1.15p 1.15p 1.15p 0
10/07/2020 1.08p 1.08p 1.08p 1.08p 0
09/07/2020 1.08p 1.08p 1.08p 1.08p 0
08/07/2020 1.08p 1.08p 1.08p 1.08p 0
07/07/2020 1.08p 1.08p 1.08p 1.08p 0
06/07/2020 1.08p 1.08p 1.08p 1.08p 0
03/07/2020 1.08p 1.08p 1.08p 1.08p 0
02/07/2020 1.08p 1.08p 1.08p 1.08p 0
01/07/2020 1.08p 1.08p 1.08p 1.08p 0
30/06/2020 1.08p 1.08p 1.08p 1.08p 0
29/06/2020 1.08p 1.08p 1.08p 1.08p 0
26/06/2020 1.08p 1.08p 1.08p 1.08p 0
25/06/2020 1.08p 1.08p 1.08p 1.08p 0
24/06/2020 1.08p 1.08p 1.08p 1.08p 0
23/06/2020 1.08p 1.08p 1.08p 1.08p 0
22/06/2020 1.08p 1.08p 1.08p 1.08p 0
19/06/2020 1.08p 1.08p 1.08p 1.08p 0
18/06/2020 1.08p 1.08p 1.08p 1.08p 0
17/06/2020 1.08p 1.08p 1.08p 1.08p 0
16/06/2020 1.08p 1.08p 0.90p 1.08p 16983
15/06/2020 1.08p 1.08p 1.08p 1.08p 0
12/06/2020 1.08p 1.08p 1.08p 1.08p 0
11/06/2020 1.08p 1.08p 1.08p 1.08p 0
10/06/2020 1.08p 1.08p 1.08p 1.08p 0
09/06/2020 1.08p 1.08p 1.08p 1.08p 0
08/06/2020 1.08p 1.08p 1.08p 1.08p 0
05/06/2020 1.08p 1.08p 1.08p 1.08p 0
04/06/2020 1.08p 1.08p 1.08p 1.08p 0
03/06/2020 1.08p 1.08p 1.08p 1.08p 0
02/06/2020 1.08p 1.08p 1.08p 1.08p 0
01/06/2020 1.08p 1.08p 1.08p 1.08p 0
29/05/2020 1.08p 1.08p 0.94p 1.08p 157008
28/05/2020 1.08p 1.08p 1.08p 1.08p 0
27/05/2020 1.08p 1.08p 1.08p 1.08p 0
26/05/2020 1.08p 1.08p 1.08p 1.08p 0
25/05/2020 1.08p 1.08p 1.08p 1.08p 0
22/05/2020 1.08p 1.08p 1.08p 1.08p 0
21/05/2020 1.08p 1.08p 1.08p 1.08p 0
20/05/2020 1.05p 1.30p 1.05p 1.08p 8638
19/05/2020 1.05p 1.30p 1.05p 1.05p 1038
18/05/2020 1.05p 1.30p 1.05p 1.05p 37509
15/05/2020 1.05p 1.20p 0.80p 1.05p 207419
14/05/2020 1.05p 1.05p 1.05p 1.05p 0
13/05/2020 1.05p 1.05p 0.92p 1.05p 38812
12/05/2020 1.05p 1.05p 1.05p 1.05p 0
11/05/2020 1.05p 1.25p 0.92p 1.05p 43372
08/05/2020 1.05p 1.05p 1.05p 1.05p 0
07/05/2020 1.05p 1.05p 1.05p 1.05p 0
06/05/2020 1.05p 1.25p 1.05p 1.05p 7002
05/05/2020 1.05p 1.25p 1.05p 1.05p 1037
04/05/2020 1.05p 1.05p 1.05p 1.05p 0
01/05/2020 1.05p 1.05p 1.05p 1.05p 0
30/04/2020 1.05p 1.05p 1.05p 1.05p 0
29/04/2020 1.05p 1.05p 0.91p 1.05p 25000
28/04/2020 1.05p 1.05p 1.05p 1.05p 0
27/04/2020 1.05p 1.05p 0.91p 1.05p 24610
24/04/2020 1.05p 1.25p 1.05p 1.05p 38889
23/04/2020 1.05p 1.05p 1.05p 1.05p 0
22/04/2020 1.05p 1.18p 1.05p 1.05p 24327
21/04/2020 1.05p 1.18p 1.05p 1.05p 3205
20/04/2020 1.05p 1.30p 0.90p 1.05p 49977
17/04/2020 1.05p 1.05p 0.90p 1.05p 25000
16/04/2020 1.05p 1.18p 1.05p 1.05p 565
15/04/2020 1.05p 1.14p 1.05p 1.05p 188206
14/04/2020 1.05p 1.05p 1.05p 1.05p 0
13/04/2020 1.05p 1.14p 1.05p 1.05p 8871
10/04/2020 1.05p 1.14p 1.05p 1.05p 8871
09/04/2020 1.05p 1.14p 1.05p 1.05p 8871
08/04/2020 1.05p 1.18p 0.80p 1.05p 42069
07/04/2020 0.95p 1.08p 0.95p 1.05p 35291

*Close Price adjusted for both dividends and splits