Skip to main content
Immuron Limited (IMRN)
NASDAQ: IMRN · Real-Time Price · USD
1.510
-0.050 (-3.21%)
At close: Dec 5, 2025, 4:00 PM EST
1.430
-0.080 (-5.30%)
After-hours: Dec 5, 2025, 7:52 PM EST

Immuron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.541.541.431.511.51-3.21%264,268
Dec 4, 20251.501.621.451.561.560.65%618,274
Dec 3, 20251.771.781.461.551.55-10.92%22,685,666
Dec 2, 20251.731.741.691.741.740.58%12,533
Dec 1, 20251.671.761.661.731.731.17%27,839
Nov 28, 20251.691.761.631.711.71-2.29%7,959
Nov 26, 20251.711.771.701.751.750.57%20,598
Nov 25, 20251.661.771.611.741.744.19%29,545
Nov 24, 20251.651.681.581.671.67-0.60%51,264
Nov 21, 20251.601.691.581.681.683.70%36,637
Nov 20, 20251.561.621.551.621.625.88%97,744
Nov 19, 20251.491.601.471.531.53-1.92%45,925
Nov 18, 20251.551.601.541.561.56-34,274
Nov 17, 20251.591.621.551.561.56-1.27%44,415
Nov 14, 20251.561.601.561.581.581.28%31,511
Nov 13, 20251.561.631.561.561.56-3.11%36,262
Nov 12, 20251.601.651.561.611.61-0.62%42,642
Nov 11, 20251.621.651.541.621.620.62%96,935
Nov 10, 20251.591.671.571.611.61-1.83%82,909
Nov 7, 20251.541.661.491.641.64-1.20%125,694
Nov 6, 20251.511.661.461.661.669.93%170,498
Nov 5, 20251.551.591.421.511.51-12.72%6,226,315
Nov 4, 20251.931.971.581.731.73-13.50%178,674
Nov 3, 20251.902.001.902.002.005.26%31,355
Oct 31, 20251.961.961.801.901.90-5.94%334,303
Oct 30, 20252.112.132.012.022.02-3.81%65,672
Oct 29, 20252.172.182.102.102.10-4.55%25,324
Oct 28, 20252.152.212.132.202.20-17,207
Oct 27, 20252.152.242.092.202.202.33%44,210
Oct 24, 20252.212.212.122.152.15-0.46%31,155
Oct 23, 20252.252.252.112.162.163.35%45,199
Oct 22, 20252.202.222.062.092.09-7.73%56,794
Oct 21, 20252.352.352.262.272.27-3.62%49,376
Oct 20, 20252.262.352.192.352.356.33%84,087
Oct 17, 20252.152.222.122.212.210.45%47,685
Oct 16, 20252.232.392.162.202.201.01%202,919
Oct 15, 20252.082.182.042.182.186.24%158,647
Oct 14, 20252.112.111.982.052.05-1.44%57,979
Oct 13, 20252.112.192.022.082.080.48%52,799
Oct 10, 20252.122.202.022.072.07-3.27%45,766
Oct 9, 20252.282.282.122.142.14-5.73%79,552
Oct 8, 20252.252.302.152.272.272.71%143,918
Oct 7, 20252.272.282.172.212.21-1.34%147,712
Oct 6, 20252.092.242.052.242.244.19%188,545
Oct 3, 20252.162.172.052.152.154.37%135,308
Oct 2, 20251.992.101.972.062.067.85%311,688
Oct 1, 20251.901.911.871.911.910.53%16,533
Sep 30, 20251.871.941.871.901.90-1.09%22,628
Sep 29, 20251.891.941.891.921.92-0.72%8,525
Sep 26, 20251.901.951.881.941.940.26%30,613
Sep 25, 20251.911.931.821.931.930.52%37,881
Sep 24, 20251.891.931.871.921.921.59%13,257
Sep 23, 20251.901.931.871.891.89-2.58%46,708
Sep 22, 20251.851.941.851.941.942.11%40,355
Sep 19, 20251.891.911.881.901.904.97%43,549
Sep 18, 20251.811.901.801.811.810.56%55,173
Sep 17, 20251.831.911.801.801.80-1.64%37,929
Sep 16, 20251.871.911.821.831.83-1.61%95,772
Sep 15, 20251.881.931.841.861.86-3.63%49,675
Sep 12, 20251.931.941.881.931.931.05%42,390
Sep 11, 20251.911.921.861.911.91-0.52%17,657
Sep 10, 20251.841.931.831.921.926.67%66,903
Sep 9, 20251.821.861.801.801.80-4.26%41,244
Sep 8, 20251.841.901.821.881.881.18%39,279
Sep 5, 20251.871.891.791.861.86-1.69%11,324
Sep 4, 20251.811.891.791.891.891.61%49,916
Sep 3, 20251.841.871.821.861.861.92%32,439
Sep 2, 20251.841.841.791.831.83-0.27%42,601
Aug 29, 20251.821.841.771.831.830.55%59,110
Aug 28, 20251.761.851.761.821.822.54%32,972
Aug 27, 20251.781.791.751.781.781.43%14,493
Aug 26, 20251.781.801.731.751.75-3.05%24,867
Aug 25, 20251.801.831.761.811.811.40%17,972
Aug 22, 20251.861.881.751.781.78-2.73%63,506
Aug 21, 20251.791.871.721.831.836.40%77,852
Aug 20, 20251.771.801.621.721.72-2.27%79,980
Aug 19, 20251.851.871.711.761.76-6.38%65,248
Aug 18, 20251.821.931.791.881.883.87%132,404
Aug 15, 20251.781.821.751.811.81-0.55%50,333
Aug 14, 20251.661.841.661.821.825.20%75,628
Aug 13, 20251.661.791.621.731.731.17%146,490
Aug 12, 20251.651.761.641.711.713.01%72,640
Aug 11, 20251.651.701.641.661.66-2.92%28,744
Aug 8, 20251.641.711.621.711.715.56%28,590
Aug 7, 20251.661.661.621.621.62-1.22%29,974
Aug 6, 20251.661.681.641.641.64-1.80%24,076
Aug 5, 20251.701.711.661.671.67-0.60%14,165
Aug 4, 20251.661.701.641.681.681.82%37,633
Aug 1, 20251.621.661.571.651.651.85%64,413
Jul 31, 20251.621.671.621.621.62-2.99%55,987
Jul 30, 20251.661.731.641.671.670.60%76,721
Jul 29, 20251.651.741.631.661.66-0.60%67,584
Jul 28, 20251.701.731.621.671.67-2.91%118,618
Jul 25, 20251.751.751.681.721.72-1.15%73,679
Jul 24, 20251.751.781.721.741.74-0.57%78,877
Jul 23, 20251.671.801.651.751.752.94%198,740
Jul 22, 20251.621.741.601.701.701.19%184,780
Jul 21, 20251.741.741.631.681.68-1.75%215,004
Jul 18, 20251.741.781.711.711.71-9.52%368,093
Jul 17, 20251.901.941.741.891.891.07%11,615,862