Immuron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	0.03	0.03	0.03	0.03	0.03	-9.09%	655,926
Jun 17, 2026	0.03	0.04	0.03	0.03	0.03	-5.71%	738,005
Jun 16, 2026	0.04	0.04	0.04	0.04	0.04	-2.78%	256,148
Jun 15, 2026	0.04	0.04	0.04	0.04	0.04	5.88%	177,778
Jun 12, 2026	0.03	0.03	0.03	0.03	0.03	-12.82%	250
Jun 11, 2026	0.04	0.04	0.04	0.04	0.04	5.41%	34,149
Jun 10, 2026	0.04	0.04	0.04	0.04	0.04	-11.90%	51,131
Jun 4, 2026	0.04	0.04	0.04	0.04	0.04	-2.33%	10,989
Jun 3, 2026	0.05	0.05	0.04	0.04	0.04	-6.52%	160,036
Jun 2, 2026	0.04	0.05	0.04	0.05	0.05	-2.13%	181,963
Jun 1, 2026	0.04	0.05	0.04	0.05	0.05	17.50%	2,057,266
May 29, 2026	0.04	0.04	0.04	0.04	0.04	-9.09%	78,740
May 28, 2026	0.04	0.04	0.04	0.04	0.04	37.50%	5,870,555
May 27, 2026	0.03	0.03	0.03	0.03	0.03	-	61,286
May 26, 2026	0.03	0.03	0.03	0.03	0.03	-	4,353
May 25, 2026	0.03	0.03	0.03	0.03	0.03	-	141,509
May 22, 2026	0.03	0.03	0.03	0.03	0.03	-	17,361
May 20, 2026	0.03	0.03	0.03	0.03	0.03	10.34%	382,962
May 19, 2026	0.03	0.03	0.03	0.03	0.03	-12.12%	7,400
May 15, 2026	0.03	0.03	0.03	0.03	0.03	17.86%	1,416,879
May 12, 2026	0.03	0.03	0.03	0.03	0.03	-6.67%	20,705
May 11, 2026	0.03	0.03	0.03	0.03	0.03	3.45%	605,863
May 8, 2026	0.03	0.03	0.03	0.03	0.03	11.54%	434,201
May 7, 2026	0.03	0.03	0.03	0.03	0.03	-3.70%	15,000
May 6, 2026	0.03	0.03	0.03	0.03	0.03	-3.57%	464,715
May 5, 2026	0.03	0.03	0.03	0.03	0.03	-3.45%	20,000
May 4, 2026	0.03	0.03	0.03	0.03	0.03	-3.33%	250,134
Apr 30, 2026	0.03	0.03	0.03	0.03	0.03	3.45%	40,000
Apr 29, 2026	0.03	0.03	0.03	0.03	0.03	-6.45%	1,044,071
Apr 28, 2026	0.03	0.03	0.03	0.03	0.03	-	221,999
Apr 27, 2026	0.03	0.03	0.03	0.03	0.03	-	2,000
Apr 24, 2026	0.03	0.03	0.03	0.03	0.03	-3.13%	8,571
Apr 23, 2026	0.03	0.03	0.03	0.03	0.03	-	32,583
Apr 22, 2026	0.03	0.03	0.03	0.03	0.03	-3.03%	26,666
Apr 21, 2026	0.03	0.03	0.03	0.03	0.03	3.13%	32,000
Apr 20, 2026	0.04	0.04	0.03	0.03	0.03	-8.57%	270,985
Apr 17, 2026	0.03	0.04	0.03	0.04	0.04	20.69%	2,555,362
Apr 16, 2026	0.03	0.03	0.03	0.03	0.03	3.57%	26,327
Apr 15, 2026	0.03	0.03	0.03	0.03	0.03	3.70%	32,909
Apr 14, 2026	0.03	0.03	0.03	0.03	0.03	-	223,585
Apr 13, 2026	0.03	0.03	0.03	0.03	0.03	-	306,874
Apr 9, 2026	0.03	0.03	0.03	0.03	0.03	-	123,053
Apr 8, 2026	0.03	0.03	0.03	0.03	0.03	-6.90%	78,561
Apr 7, 2026	0.03	0.03	0.03	0.03	0.03	3.57%	105,950
Mar 30, 2026	0.03	0.03	0.03	0.03	0.03	-15.15%	121,000
Mar 26, 2026	0.03	0.03	0.03	0.03	0.03	10.00%	126,835
Mar 25, 2026	0.03	0.03	0.03	0.03	0.03	3.45%	1,450,063
Mar 24, 2026	0.03	0.03	0.03	0.03	0.03	11.54%	20,598
Mar 23, 2026	0.03	0.03	0.03	0.03	0.03	-3.70%	40,172
Mar 20, 2026	0.03	0.03	0.03	0.03	0.03	-	30,193