Imugene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.41	0.43	0.39	0.39	0.39	-3.70%	2,590,798
Oct 24, 2025	0.41	0.42	0.40	0.41	0.41	-2.41%	2,465,755
Oct 23, 2025	0.38	0.43	0.37	0.42	0.42	10.67%	3,260,674
Oct 22, 2025	0.39	0.39	0.36	0.38	0.38	-1.32%	1,257,540
Oct 21, 2025	0.37	0.39	0.37	0.38	0.38	5.56%	1,137,665
Oct 20, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	1,537,087
Oct 17, 2025	0.40	0.40	0.37	0.37	0.37	-7.50%	2,318,865
Oct 16, 2025	0.40	0.41	0.39	0.40	0.40	1.27%	1,511,287
Oct 15, 2025	0.41	0.42	0.40	0.40	0.40	-3.66%	2,389,580
Oct 14, 2025	0.39	0.41	0.37	0.41	0.41	5.13%	2,852,004
Oct 13, 2025	0.40	0.41	0.38	0.39	0.39	-6.02%	4,238,493
Oct 10, 2025	0.45	0.46	0.42	0.42	0.42	-6.74%	4,982,406
Oct 9, 2025	0.46	0.46	0.42	0.45	0.45	-	4,854,642
Oct 8, 2025	0.42	0.45	0.39	0.45	0.45	9.88%	7,420,770
Oct 7, 2025	0.37	0.43	0.37	0.41	0.41	12.50%	8,226,449
Oct 6, 2025	0.36	0.38	0.35	0.36	0.36	-2.70%	5,524,602
Oct 5, 2025	0.36	0.38	0.36	0.37	0.37	5.71%	1,246,409
Oct 3, 2025	0.34	0.36	0.33	0.35	0.35	4.48%	4,284,091
Oct 2, 2025	0.31	0.34	0.30	0.34	0.34	11.67%	3,518,360
Oct 1, 2025	0.31	0.32	0.30	0.30	0.30	-1.64%	1,424,264
Sep 30, 2025	0.30	0.31	0.29	0.31	0.31	3.39%	2,042,708
Sep 29, 2025	0.28	0.30	0.27	0.30	0.30	9.26%	2,752,715
Sep 26, 2025	0.27	0.28	0.26	0.27	0.27	-1.82%	2,625,796
Sep 25, 2025	0.28	0.28	0.27	0.28	0.28	-1.79%	2,783,083
Sep 24, 2025	0.29	0.29	0.28	0.28	0.28	-3.45%	2,417,744
Sep 23, 2025	0.29	0.30	0.28	0.29	0.29	-	1,069,437
Sep 22, 2025	0.31	0.32	0.28	0.29	0.29	-4.92%	3,948,821
Sep 19, 2025	0.34	0.35	0.31	0.31	0.31	-10.29%	9,967,007
Sep 18, 2025	0.34	0.37	0.34	0.34	0.34	3.03%	5,357,192
Sep 17, 2025	0.34	0.34	0.32	0.33	0.33	-2.94%	2,265,899
Sep 16, 2025	0.30	0.34	0.30	0.34	0.34	13.33%	6,980,251
Sep 15, 2025	0.29	0.31	0.28	0.30	0.30	5.26%	1,815,733
Sep 12, 2025	0.29	0.29	0.29	0.29	0.29	-	316,775
Sep 11, 2025	0.30	0.30	0.28	0.29	0.29	-3.39%	1,144,383
Sep 10, 2025	0.27	0.31	0.27	0.30	0.30	9.26%	3,748,888
Sep 9, 2025	0.28	0.29	0.27	0.27	0.27	-3.57%	740,329
Sep 8, 2025	0.27	0.28	0.27	0.28	0.28	3.70%	767,350
Sep 5, 2025	0.27	0.28	0.27	0.27	0.27	1.89%	952,272
Sep 4, 2025	0.27	0.28	0.26	0.27	0.27	-1.85%	1,428,642
Sep 3, 2025	0.29	0.29	0.27	0.27	0.27	-6.90%	1,850,752
Sep 2, 2025	0.29	0.29	0.28	0.29	0.29	1.75%	593,909
Sep 1, 2025	0.30	0.31	0.28	0.29	0.29	-	1,717,551
Aug 29, 2025	0.28	0.31	0.28	0.29	0.29	1.79%	2,970,092
Aug 28, 2025	0.27	0.28	0.27	0.28	0.28	3.70%	693,085
Aug 27, 2025	0.26	0.28	0.26	0.27	0.27	3.85%	884,588
Aug 26, 2025	0.26	0.27	0.26	0.26	0.26	-1.89%	1,431,015
Aug 25, 2025	0.29	0.29	0.26	0.27	0.27	-7.02%	2,976,386
Aug 22, 2025	0.28	0.29	0.27	0.29	0.29	3.64%	5,237,631
Aug 21, 2025	0.27	0.28	0.27	0.28	0.28	1.85%	809,364
Aug 20, 2025	0.28	0.28	0.27	0.27	0.27	-1.82%	882,341