Immuron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	1.06	1.11	1.06	1.10	1.10	-0.90%	11,824
Jun 25, 2026	1.05	1.17	1.01	1.11	1.11	2.78%	22,038
Jun 24, 2026	1.10	1.14	0.99	1.08	1.08	-2.70%	92,997
Jun 23, 2026	1.15	1.19	1.10	1.11	1.11	-3.48%	23,921
Jun 22, 2026	1.07	1.24	1.07	1.15	1.15	8.49%	77,497
Jun 18, 2026	1.07	1.07	1.04	1.06	1.06	-0.93%	8,589
Jun 17, 2026	1.09	1.10	1.02	1.07	1.07	-4.46%	38,709
Jun 16, 2026	1.15	1.17	1.05	1.12	1.12	-3.45%	23,869
Jun 15, 2026	1.16	1.19	1.12	1.16	1.16	-2.52%	46,504
Jun 12, 2026	1.22	1.22	1.10	1.19	1.19	-4.03%	24,793
Jun 11, 2026	1.14	1.27	1.14	1.24	1.24	5.98%	28,500
Jun 10, 2026	1.17	1.29	1.05	1.17	1.17	-1.68%	97,840
Jun 9, 2026	1.15	1.20	1.12	1.19	1.19	-0.83%	26,438
Jun 8, 2026	1.23	1.27	1.15	1.20	1.20	-4.00%	49,627
Jun 5, 2026	1.28	1.28	1.22	1.25	1.25	-1.57%	34,406
Jun 4, 2026	1.23	1.35	1.21	1.27	1.27	-6.96%	72,647
Jun 3, 2026	1.31	1.40	1.30	1.37	1.37	3.41%	102,511
Jun 2, 2026	1.43	1.43	1.17	1.32	1.32	-6.38%	147,505
Jun 1, 2026	1.46	1.60	1.35	1.41	1.41	-2.76%	255,452
May 29, 2026	1.19	1.55	1.14	1.45	1.45	19.83%	578,296
May 28, 2026	1.23	1.26	1.00	1.21	1.21	-0.82%	2,099,401
May 27, 2026	1.01	1.23	0.99	1.22	1.22	20.79%	9,631,108
May 26, 2026	0.99	1.03	0.97	1.01	1.01	1.00%	24,912
May 22, 2026	0.98	1.06	0.98	1.00	1.00	2.04%	11,202
May 21, 2026	0.95	1.05	0.95	0.98	0.98	-1.01%	31,241
May 20, 2026	1.00	1.09	0.98	0.99	0.99	-1.00%	13,582
May 19, 2026	1.00	1.10	0.98	1.00	1.00	-	41,029
May 18, 2026	0.97	1.02	0.94	1.00	1.00	-0.50%	30,630
May 15, 2026	1.05	1.06	0.97	1.01	1.01	-9.46%	55,191
May 14, 2026	0.90	1.23	0.90	1.11	1.11	24.72%	262,767
May 13, 2026	0.81	0.98	0.81	0.89	0.89	11.11%	96,757
May 12, 2026	0.84	0.84	0.80	0.80	0.80	-6.86%	8,967
May 11, 2026	0.79	0.88	0.79	0.86	0.86	6.85%	14,248
May 8, 2026	0.83	0.87	0.80	0.80	0.80	-3.02%	2,540
May 7, 2026	0.82	0.86	0.82	0.83	0.83	1.22%	7,401
May 6, 2026	0.76	0.87	0.76	0.82	0.82	3.93%	41,857
May 5, 2026	0.80	0.85	0.79	0.79	0.79	-2.08%	12,454
May 4, 2026	0.80	0.86	0.80	0.81	0.81	1.74%	5,334
May 1, 2026	0.86	0.86	0.78	0.79	0.79	-3.77%	18,307
Apr 30, 2026	0.78	0.86	0.78	0.82	0.82	1.86%	12,338
Apr 29, 2026	0.83	0.84	0.80	0.81	0.81	-1.95%	25,120
Apr 28, 2026	0.87	0.87	0.80	0.82	0.82	-5.37%	41,903
Apr 27, 2026	0.85	0.87	0.78	0.87	0.87	-2.53%	76,698
Apr 24, 2026	0.91	0.91	0.84	0.89	0.89	1.38%	14,549
Apr 23, 2026	0.86	0.90	0.86	0.88	0.88	0.40%	13,314
Apr 22, 2026	0.92	0.95	0.86	0.88	0.88	-5.29%	51,022
Apr 21, 2026	0.96	0.96	0.90	0.93	0.93	-3.25%	11,062
Apr 20, 2026	0.98	0.98	0.92	0.96	0.96	0.01%	29,220
Apr 17, 2026	0.85	1.00	0.85	0.96	0.96	13.35%	207,744
Apr 16, 2026	0.82	0.85	0.77	0.85	0.85	2.42%	53,673
Apr 15, 2026	0.83	0.85	0.79	0.83	0.83	-2.94%	41,880
Apr 14, 2026	0.77	0.89	0.77	0.85	0.85	8.07%	24,256
Apr 13, 2026	0.78	0.79	0.77	0.79	0.79	-0.82%	5,599
Apr 10, 2026	0.78	0.79	0.78	0.79	0.79	-0.88%	4,125
Apr 9, 2026	0.77	0.81	0.77	0.80	0.80	-	61,164
Apr 8, 2026	0.77	0.82	0.77	0.80	0.80	0.84%	32,786
Apr 7, 2026	0.80	0.82	0.78	0.79	0.79	-2.90%	6,041
Apr 6, 2026	0.80	0.82	0.77	0.82	0.82	2.00%	7,298
Apr 2, 2026	0.77	0.84	0.77	0.80	0.80	-0.74%	17,723
Apr 1, 2026	0.83	0.83	0.73	0.81	0.81	4.16%	5,634
Mar 31, 2026	0.78	0.83	0.72	0.77	0.77	-0.08%	29,331
Mar 30, 2026	0.89	0.89	0.76	0.78	0.78	-3.67%	22,157
Mar 27, 2026	0.80	0.81	0.78	0.81	0.80	5.99%	14,502
Mar 26, 2026	0.82	0.82	0.76	0.76	0.76	-1.42%	19,869
Mar 25, 2026	0.81	0.81	0.76	0.77	0.77	-1.22%	8,915
Mar 24, 2026	0.73	0.78	0.70	0.78	0.78	11.43%	18,997
Mar 23, 2026	0.70	0.70	0.70	0.70	0.70	-0.43%	10,728
Mar 20, 2026	0.70	0.71	0.70	0.70	0.70	-0.85%	6,117
Mar 19, 2026	0.72	0.72	0.71	0.71	0.71	-0.28%	11,384
Mar 18, 2026	0.74	0.74	0.71	0.71	0.71	-5.21%	13,542
Mar 17, 2026	0.76	0.77	0.72	0.75	0.75	-5.19%	39,706
Mar 16, 2026	0.78	0.81	0.76	0.79	0.79	1.05%	37,193
Mar 13, 2026	0.82	0.86	0.78	0.78	0.78	-3.33%	7,883
Mar 12, 2026	0.80	0.88	0.80	0.81	0.81	-1.22%	36,701
Mar 11, 2026	0.87	0.89	0.81	0.82	0.82	-5.42%	24,746
Mar 10, 2026	0.88	0.88	0.86	0.87	0.87	3.84%	2,979
Mar 9, 2026	0.84	0.88	0.79	0.83	0.83	-5.13%	33,919
Mar 6, 2026	0.75	0.89	0.75	0.88	0.88	12.82%	49,636
Mar 5, 2026	0.74	0.88	0.74	0.78	0.78	4.52%	88,999
Mar 4, 2026	0.78	0.78	0.70	0.75	0.75	0.85%	25,587
Mar 3, 2026	0.73	0.76	0.72	0.74	0.74	-2.01%	3,486
Mar 2, 2026	0.73	0.76	0.73	0.76	0.76	-1.92%	11,112
Feb 27, 2026	0.81	0.81	0.76	0.77	0.77	-8.30%	12,667
Feb 26, 2026	0.85	0.85	0.82	0.84	0.84	-1.13%	11,689
Feb 25, 2026	0.78	0.85	0.73	0.85	0.85	17.14%	48,811
Feb 24, 2026	0.79	0.79	0.73	0.73	0.73	-4.61%	6,766
Feb 23, 2026	0.75	0.80	0.73	0.76	0.76	5.32%	13,442
Feb 20, 2026	0.73	0.81	0.69	0.72	0.72	-0.06%	7,123
Feb 19, 2026	0.72	0.77	0.72	0.72	0.72	0.28%	8,911
Feb 18, 2026	0.75	0.75	0.72	0.72	0.72	2.35%	39,533
Feb 17, 2026	0.74	0.75	0.70	0.70	0.70	-4.31%	20,307
Feb 13, 2026	0.76	0.80	0.74	0.74	0.74	4.52%	14,648
Feb 12, 2026	0.75	0.76	0.68	0.70	0.70	-3.11%	18,105
Feb 11, 2026	0.74	0.80	0.73	0.73	0.73	-3.68%	30,633
Feb 10, 2026	0.78	0.82	0.75	0.75	0.75	-0.03%	33,192
Feb 9, 2026	0.80	0.81	0.73	0.75	0.75	-6.44%	22,626
Feb 6, 2026	0.84	0.84	0.80	0.81	0.81	3.31%	25,841
Feb 5, 2026	0.82	0.82	0.78	0.78	0.78	-4.00%	13,567
Feb 4, 2026	0.87	0.87	0.80	0.81	0.81	-3.43%	26,197
Feb 3, 2026	0.92	0.92	0.84	0.84	0.84	-6.61%	31,635