Immuron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.05	0.05	0.05	0.05	-	4.35%	1,149,485
Sep 17, 2026	0.04	0.05	0.04	0.05	0.05	4.55%	156,253
Sep 16, 2026	0.04	0.05	0.04	0.04	0.04	-	1,684,179
Sep 15, 2026	0.05	0.05	0.04	0.04	0.04	-13.73%	382,835
Sep 14, 2026	0.05	0.05	0.05	0.05	0.05	-1.92%	360,560
Sep 11, 2026	0.06	0.06	0.05	0.05	0.05	-10.34%	226,615
Sep 10, 2026	0.06	0.07	0.06	0.06	0.06	-4.92%	1,357,524
Sep 9, 2026	0.06	0.06	0.06	0.06	0.06	5.17%	4,234,103
Sep 8, 2026	0.05	0.06	0.05	0.06	0.06	7.41%	3,157,469
Sep 7, 2026	0.05	0.06	0.05	0.05	0.05	35.00%	4,642,398
Sep 4, 2026	0.04	0.04	0.04	0.04	0.04	8.11%	935,152
Sep 3, 2026	0.04	0.04	0.04	0.04	0.04	-	15,251
Sep 2, 2026	0.04	0.04	0.04	0.04	0.04	-5.13%	212,178
Sep 1, 2026	0.04	0.04	0.04	0.04	0.04	2.63%	273
Aug 31, 2026	0.04	0.04	0.04	0.04	0.04	2.70%	81,766
Aug 27, 2026	0.04	0.04	0.04	0.04	0.04	-11.90%	26,145
Aug 26, 2026	0.04	0.04	0.04	0.04	0.04	13.51%	145,506
Aug 24, 2026	0.04	0.04	0.04	0.04	0.04	8.82%	3,774
Aug 21, 2026	0.03	0.03	0.03	0.03	0.03	-2.86%	8,300
Aug 20, 2026	0.04	0.04	0.04	0.04	0.04	-5.41%	8,300
Aug 19, 2026	0.04	0.04	0.04	0.04	0.04	-5.13%	3,683
Aug 13, 2026	0.04	0.04	0.04	0.04	0.04	5.41%	61,876
Aug 12, 2026	0.04	0.04	0.03	0.04	0.04	12.12%	186,487
Aug 11, 2026	0.03	0.04	0.03	0.03	0.03	-	207,321
Aug 10, 2026	0.03	0.03	0.03	0.03	0.03	3.13%	39,734
Aug 6, 2026	0.03	0.03	0.03	0.03	0.03	-	43,000
Aug 5, 2026	0.03	0.03	0.03	0.03	0.03	-11.11%	52,994
Jul 31, 2026	0.03	0.04	0.03	0.04	0.04	5.88%	10,490
Jul 29, 2026	0.03	0.03	0.03	0.03	0.03	-8.11%	53,739
Jul 28, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	41,797
Jul 23, 2026	0.04	0.04	0.04	0.04	0.04	8.57%	109,417
Jul 22, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	67,134
Jul 20, 2026	0.04	0.04	0.04	0.04	0.04	-6.98%	32,023
Jul 16, 2026	0.04	0.04	0.04	0.04	0.04	-	1
Jul 13, 2026	0.05	0.05	0.04	0.04	0.04	-	47,064
Jul 10, 2026	0.04	0.04	0.04	0.04	0.04	-	423,104
Jul 9, 2026	0.04	0.04	0.04	0.04	0.04	10.26%	848,532
Jul 6, 2026	0.04	0.04	0.04	0.04	0.04	8.33%	12,904
Jul 3, 2026	0.04	0.04	0.04	0.04	0.04	2.86%	347,125
Jul 2, 2026	0.04	0.04	0.03	0.04	0.04	6.06%	53,533
Jul 1, 2026	0.03	0.03	0.03	0.03	0.03	-	314,985
Jun 30, 2026	0.04	0.04	0.03	0.03	0.03	-5.71%	617,451
Jun 29, 2026	0.03	0.04	0.03	0.04	0.04	2.94%	303,825
Jun 26, 2026	0.04	0.04	0.03	0.03	0.03	-2.86%	552,114
Jun 25, 2026	0.03	0.04	0.03	0.04	0.04	-	132,090
Jun 24, 2026	0.03	0.04	0.03	0.04	0.04	-	474,772
Jun 23, 2026	0.04	0.04	0.04	0.04	0.04	9.38%	628,165
Jun 22, 2026	0.03	0.03	0.03	0.03	0.03	6.67%	20,000
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