Imugene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	0.32	0.32	0.30	0.31	0.31	-4.69%	1,871,576
Jan 28, 2026	0.34	0.34	0.32	0.32	0.32	-7.25%	2,394,898
Jan 27, 2026	0.36	0.36	0.33	0.35	0.35	-2.82%	3,065,656
Jan 23, 2026	0.35	0.36	0.34	0.36	0.36	2.90%	851,919
Jan 22, 2026	0.33	0.35	0.33	0.35	0.35	4.55%	1,878,516
Jan 21, 2026	0.33	0.33	0.32	0.33	0.33	-1.49%	770,508
Jan 20, 2026	0.33	0.34	0.32	0.34	0.34	1.52%	1,426,953
Jan 19, 2026	0.33	0.34	0.33	0.33	0.33	-1.49%	1,232,310
Jan 16, 2026	0.33	0.34	0.33	0.34	0.34	3.08%	615,031
Jan 15, 2026	0.34	0.34	0.33	0.33	0.33	-2.99%	1,129,375
Jan 14, 2026	0.33	0.34	0.33	0.34	0.34	-	1,892,247
Jan 13, 2026	0.36	0.38	0.34	0.34	0.34	-1.47%	3,998,633
Jan 12, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	1,435,646
Jan 9, 2026	0.35	0.35	0.34	0.35	0.35	-	1,099,770
Jan 8, 2026	0.36	0.38	0.35	0.35	0.35	-1.43%	1,515,782
Jan 7, 2026	0.37	0.37	0.35	0.35	0.35	-2.78%	1,933,783
Jan 6, 2026	0.37	0.39	0.36	0.36	0.36	-	1,795,712
Jan 5, 2026	0.40	0.40	0.36	0.36	0.36	-7.69%	2,229,896
Jan 2, 2026	0.37	0.41	0.37	0.39	0.39	6.85%	3,437,749
Dec 31, 2025	0.37	0.37	0.36	0.37	0.37	-1.35%	570,289
Dec 30, 2025	0.33	0.37	0.32	0.37	0.37	13.85%	5,253,291
Dec 29, 2025	0.33	0.33	0.32	0.33	0.33	-	1,243,930
Dec 24, 2025	0.32	0.34	0.31	0.33	0.33	3.17%	2,102,788
Dec 23, 2025	0.31	0.32	0.31	0.32	0.32	-	924,340
Dec 22, 2025	0.31	0.32	0.30	0.32	0.32	3.28%	2,227,750
Dec 19, 2025	0.31	0.32	0.31	0.31	0.31	-	872,660
Dec 18, 2025	0.32	0.32	0.31	0.31	0.31	-4.69%	653,479
Dec 17, 2025	0.31	0.33	0.31	0.32	0.32	1.59%	571,614
Dec 16, 2025	0.32	0.33	0.31	0.32	0.32	-	604,640
Dec 15, 2025	0.33	0.33	0.31	0.32	0.32	-1.56%	719,238
Dec 12, 2025	0.32	0.33	0.31	0.32	0.32	3.23%	782,561
Dec 11, 2025	0.34	0.34	0.31	0.31	0.31	-6.06%	1,444,143
Dec 10, 2025	0.34	0.34	0.33	0.33	0.33	-4.35%	348,442
Dec 9, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	741,019
Dec 8, 2025	0.35	0.36	0.33	0.35	0.35	9.37%	1,768,361
Dec 5, 2025	0.33	0.34	0.32	0.32	0.32	-1.54%	423,915
Dec 4, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	190,905
Dec 3, 2025	0.34	0.34	0.32	0.32	0.32	-3.03%	665,499
Dec 2, 2025	0.36	0.36	0.33	0.33	0.33	-5.71%	1,021,919
Dec 1, 2025	0.35	0.36	0.33	0.35	0.35	1.45%	700,108
Nov 28, 2025	0.34	0.37	0.34	0.35	0.35	1.47%	1,721,365
Nov 27, 2025	0.34	0.35	0.33	0.34	0.34	4.62%	1,100,830
Nov 26, 2025	0.31	0.34	0.31	0.33	0.33	3.17%	1,303,451
Nov 25, 2025	0.30	0.32	0.30	0.32	0.32	5.00%	610,901
Nov 24, 2025	0.30	0.31	0.30	0.30	0.30	-	547,017
Nov 21, 2025	0.30	0.31	0.30	0.30	0.30	-1.64%	1,409,001
Nov 20, 2025	0.32	0.33	0.30	0.31	0.31	-3.17%	1,027,643
Nov 19, 2025	0.31	0.32	0.31	0.32	0.32	5.00%	828,598
Nov 18, 2025	0.31	0.31	0.30	0.30	0.30	-	353,768
Nov 17, 2025	0.31	0.31	0.30	0.30	0.30	-	760,702