Skip to main content
Immuron Limited (IMRN)
NASDAQ: IMRN · Real-Time Price · USD
0.824
-0.047 (-5.37%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Immuron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.870.870.800.820.82-5.37%41,903
Apr 27, 20260.850.870.780.870.87-2.53%76,381
Apr 24, 20260.910.910.840.890.891.38%14,524
Apr 23, 20260.860.900.860.880.880.40%13,239
Apr 22, 20260.920.950.860.880.88-5.29%50,921
Apr 21, 20260.960.960.900.930.93-3.25%10,273
Apr 20, 20260.980.980.920.960.960.01%29,010
Apr 17, 20260.851.000.850.960.9613.35%207,094
Apr 16, 20260.820.850.770.850.852.42%53,673
Apr 15, 20260.830.850.790.830.83-2.94%25,815
Apr 14, 20260.770.890.770.850.858.07%24,127
Apr 13, 20260.780.790.770.790.79-0.82%5,549
Apr 10, 20260.780.790.780.790.79-0.88%3,924
Apr 9, 20260.770.810.770.800.80-60,788
Apr 8, 20260.770.820.770.800.800.84%32,758
Apr 7, 20260.800.820.780.790.79-2.90%6,041
Apr 6, 20260.800.820.770.820.822.00%7,298
Apr 2, 20260.770.840.770.800.80-0.74%17,723
Apr 1, 20260.830.830.730.810.814.16%5,634
Mar 31, 20260.780.830.720.770.77-0.08%29,331
Mar 30, 20260.890.890.760.780.78-3.68%22,157
Mar 27, 20260.800.810.780.810.805.99%14,502
Mar 26, 20260.820.820.760.760.76-1.43%19,869
Mar 25, 20260.810.810.760.770.77-1.22%8,915
Mar 24, 20260.730.780.700.780.7811.43%18,997
Mar 23, 20260.700.700.700.700.70-0.43%10,728
Mar 20, 20260.700.710.700.700.70-0.85%6,117
Mar 19, 20260.720.720.710.710.71-0.28%11,384
Mar 18, 20260.740.740.710.710.71-5.21%13,542
Mar 17, 20260.760.770.720.750.75-5.19%39,706
Mar 16, 20260.780.810.760.790.791.05%37,193
Mar 13, 20260.820.860.780.780.78-3.33%7,883
Mar 12, 20260.800.880.800.810.81-1.22%36,701
Mar 11, 20260.870.890.810.820.82-5.42%24,746
Mar 10, 20260.880.880.860.870.873.84%2,979
Mar 9, 20260.840.880.790.830.83-5.13%33,919
Mar 6, 20260.750.890.750.880.8812.82%49,636
Mar 5, 20260.740.880.740.780.784.52%88,999
Mar 4, 20260.780.780.700.750.750.85%25,587
Mar 3, 20260.730.760.720.740.74-2.01%3,486
Mar 2, 20260.730.760.730.760.76-1.92%11,112
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%48,811
Feb 24, 20260.790.790.730.730.73-4.61%6,766
Feb 23, 20260.750.800.730.760.765.32%13,442
Feb 20, 20260.730.810.690.720.72-0.06%7,123
Feb 19, 20260.720.770.720.720.720.28%8,911
Feb 18, 20260.750.750.720.720.722.35%39,533
Feb 17, 20260.740.750.700.700.70-4.31%20,307
Feb 13, 20260.760.800.740.740.744.52%14,648
Feb 12, 20260.750.760.680.700.70-3.11%18,105
Feb 11, 20260.740.800.730.730.73-3.68%30,633
Feb 10, 20260.780.820.750.750.75-0.03%33,192
Feb 9, 20260.800.810.730.750.75-6.44%22,626
Feb 6, 20260.840.840.800.810.813.31%25,841
Feb 5, 20260.820.820.780.780.78-4.00%13,567
Feb 4, 20260.870.870.800.810.81-3.43%26,197
Feb 3, 20260.920.920.840.840.84-6.61%31,635
Feb 2, 20260.920.920.900.900.90-3.12%14,092
Jan 30, 20260.910.930.890.930.932.02%30,067
Jan 29, 20260.970.970.910.910.91-5.99%18,235
Jan 28, 20260.970.970.930.970.971.84%27,369
Jan 27, 20261.001.000.930.950.95-2.06%19,285
Jan 26, 20260.991.010.940.970.97-1.20%40,260
Jan 23, 20261.031.030.980.980.98-1.30%16,332
Jan 22, 20261.021.050.981.001.001.42%26,425
Jan 21, 20260.951.050.930.980.980.61%27,961
Jan 20, 20261.031.060.980.980.98-7.83%73,091
Jan 16, 20261.051.131.051.061.06-0.93%54,192
Jan 15, 20261.041.071.011.071.073.88%56,282
Jan 14, 20261.251.251.011.031.03-14.17%123,212
Jan 13, 20261.081.221.061.201.2022.95%566,196
Jan 12, 20260.861.080.830.980.9814.51%298,133
Jan 9, 20260.850.880.850.850.853.94%19,900
Jan 8, 20260.880.880.800.820.82-4.65%10,562
Jan 7, 20260.900.910.850.860.863.61%46,277
Jan 6, 20260.870.870.820.830.831.22%11,738
Jan 5, 20260.820.850.820.820.823.14%33,765
Jan 2, 20260.770.810.760.800.804.26%27,758
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%27,926
Dec 26, 20250.880.950.880.890.890.47%43,495
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%35,934
Dec 18, 20250.910.950.910.940.940.24%29,035
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%91,278
Dec 12, 20251.061.081.011.021.02-2.86%52,985
Dec 11, 20251.061.101.001.051.05-6.25%252,529
Dec 10, 20251.051.191.051.121.12-25.83%478,770
Dec 9, 20251.461.531.461.511.512.72%557,418
Dec 8, 20251.531.531.421.471.47-2.65%235,123
Dec 5, 20251.541.541.431.511.51-3.21%279,398
Dec 4, 20251.501.621.451.561.560.65%618,274
Dec 3, 20251.771.781.461.551.55-10.92%22,850,633