Skip to main content
Immuron Limited (IMRN)
NASDAQ: IMRN · Real-Time Price · USD
0.855
-0.025 (-2.81%)
Mar 9, 2026, 12:51 PM EDT - Market open

Immuron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.840.880.790.84--4.09%26,916
Mar 6, 20260.750.890.750.880.8812.82%49,100
Mar 5, 20260.740.880.740.780.784.52%88,783
Mar 4, 20260.780.780.700.750.750.85%25,517
Mar 3, 20260.730.760.720.740.74-2.01%3,466
Mar 2, 20260.730.760.730.760.76-1.92%11,088
Feb 27, 20260.810.810.760.770.77-8.30%12,667
Feb 26, 20260.850.850.820.840.84-1.13%11,689
Feb 25, 20260.780.850.730.850.8517.14%48,124
Feb 24, 20260.790.790.730.730.73-4.61%6,501
Feb 23, 20260.750.800.730.760.765.32%13,223
Feb 20, 20260.730.810.690.720.72-0.06%7,106
Feb 19, 20260.720.770.720.720.720.28%8,861
Feb 18, 20260.750.750.720.720.722.35%39,532
Feb 17, 20260.740.750.700.700.70-4.31%20,293
Feb 13, 20260.760.800.740.740.744.52%14,633
Feb 12, 20260.750.760.680.700.70-3.11%18,105
Feb 11, 20260.740.800.730.730.73-3.68%30,555
Feb 10, 20260.780.820.750.750.75-0.03%32,412
Feb 9, 20260.800.810.730.750.75-6.44%22,625
Feb 6, 20260.840.840.800.810.813.31%25,841
Feb 5, 20260.820.820.780.780.78-4.00%13,488
Feb 4, 20260.870.870.800.810.81-3.43%24,595
Feb 3, 20260.920.920.840.840.84-6.61%30,834
Feb 2, 20260.920.920.900.900.90-3.12%12,969
Jan 30, 20260.910.930.890.930.932.02%28,752
Jan 29, 20260.970.970.910.910.91-5.99%18,220
Jan 28, 20260.970.970.930.970.971.84%26,074
Jan 27, 20261.001.000.930.950.95-2.06%19,085
Jan 26, 20260.991.010.940.970.97-1.20%40,119
Jan 23, 20261.031.030.980.980.98-1.30%15,136
Jan 22, 20261.021.050.981.001.001.42%21,389
Jan 21, 20260.951.050.930.980.980.61%27,375
Jan 20, 20261.031.060.980.980.98-7.83%73,053
Jan 16, 20261.051.131.051.061.06-0.93%54,037
Jan 15, 20261.041.071.011.071.073.88%55,107
Jan 14, 20261.251.251.011.031.03-14.17%120,845
Jan 13, 20261.081.221.061.201.2022.95%552,799
Jan 12, 20260.861.080.830.980.9814.51%275,606
Jan 9, 20260.850.880.850.850.853.94%19,699
Jan 8, 20260.880.880.800.820.82-4.65%10,412
Jan 7, 20260.900.910.850.860.863.61%45,276
Jan 6, 20260.870.870.820.830.831.22%11,738
Jan 5, 20260.820.850.820.820.823.14%33,633
Jan 2, 20260.770.810.760.800.804.26%27,289
Dec 31, 20250.750.780.740.760.761.53%85,011
Dec 30, 20250.830.840.680.750.75-10.71%151,566
Dec 29, 20250.880.900.840.840.84-4.96%27,865
Dec 26, 20250.880.950.880.890.890.47%43,494
Dec 24, 20250.910.930.880.880.88-3.55%19,493
Dec 23, 20250.920.940.910.910.91-3.15%36,146
Dec 22, 20250.930.970.930.940.940.75%17,080
Dec 19, 20250.940.940.920.940.94-0.85%34,017
Dec 18, 20250.910.950.910.940.940.24%28,354
Dec 17, 20250.940.960.920.940.94-2.12%52,333
Dec 16, 20250.970.970.910.960.96-0.83%79,611
Dec 15, 20251.031.030.970.970.97-4.88%91,169
Dec 12, 20251.061.081.011.021.02-2.86%49,125
Dec 11, 20251.061.101.001.051.05-6.25%251,823
Dec 10, 20251.051.191.051.121.12-25.83%470,995
Dec 9, 20251.461.531.461.511.512.72%119,921
Dec 8, 20251.531.531.421.471.47-2.65%234,968
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