Immuron Limited (IMRN)
NASDAQ: IMRN · Real-Time Price · USD
1.823
-0.007 (-0.38%)
May 30, 2025, 2:34 PM - Market open
Immuron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 1.89 | 1.90 | 1.76 | 1.83 | 1.83 | 1.10% | 28,377 |
| May 28, 2025 | 1.92 | 1.94 | 1.75 | 1.81 | 1.81 | -6.22% | 83,045 |
| May 27, 2025 | 1.93 | 1.94 | 1.84 | 1.93 | 1.93 | 2.12% | 78,991 |
| May 23, 2025 | 1.85 | 1.89 | 1.77 | 1.89 | 1.89 | 3.28% | 75,770 |
| May 22, 2025 | 1.64 | 1.92 | 1.57 | 1.83 | 1.83 | 10.91% | 400,225 |
| May 21, 2025 | 1.69 | 1.72 | 1.60 | 1.65 | 1.65 | 2.48% | 32,897 |
| May 20, 2025 | 1.68 | 1.68 | 1.58 | 1.61 | 1.61 | 0.50% | 13,443 |
| May 19, 2025 | 1.67 | 1.77 | 1.60 | 1.60 | 1.60 | -6.32% | 13,503 |
| May 16, 2025 | 1.75 | 1.82 | 1.71 | 1.71 | 1.71 | 0.23% | 2,677 |
| May 15, 2025 | 1.89 | 1.90 | 1.50 | 1.71 | 1.71 | -10.21% | 26,607 |
| May 14, 2025 | 1.91 | 1.96 | 1.90 | 1.90 | 1.90 | -0.52% | 2,036 |
| May 13, 2025 | 1.98 | 2.13 | 1.87 | 1.91 | 1.91 | -4.02% | 33,767 |
| May 12, 2025 | 1.93 | 2.10 | 1.92 | 1.99 | 1.99 | 4.19% | 32,256 |
| May 9, 2025 | 1.95 | 1.95 | 1.91 | 1.91 | 1.91 | -2.05% | 889 |
| May 8, 2025 | 1.87 | 1.99 | 1.87 | 1.95 | 1.95 | 4.84% | 1,361 |
| May 7, 2025 | 1.91 | 1.91 | 1.85 | 1.86 | 1.86 | -4.62% | 837 |
| May 6, 2025 | 1.82 | 2.04 | 1.82 | 1.95 | 1.95 | 1.56% | 7,469 |
| May 5, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 144 |
| May 2, 2025 | 1.85 | 2.02 | 1.84 | 1.92 | 1.92 | 5.96% | 30,572 |
| May 1, 2025 | 1.86 | 1.88 | 1.81 | 1.81 | 1.81 | -3.62% | 5,070 |
| Apr 30, 2025 | 1.87 | 1.98 | 1.80 | 1.88 | 1.88 | 0.80% | 36,637 |
| Apr 29, 2025 | 1.80 | 1.99 | 1.73 | 1.87 | 1.87 | 3.61% | 61,437 |
| Apr 28, 2025 | 1.85 | 1.91 | 1.80 | 1.80 | 1.80 | 0.39% | 1,052 |
| Apr 25, 2025 | 1.72 | 1.89 | 1.72 | 1.79 | 1.79 | 4.18% | 1,925 |
| Apr 24, 2025 | 1.86 | 1.86 | 1.72 | 1.72 | 1.72 | 0.17% | 2,990 |
| Apr 23, 2025 | 1.79 | 1.79 | 1.70 | 1.72 | 1.72 | -0.69% | 4,565 |
| Apr 22, 2025 | 1.78 | 1.78 | 1.72 | 1.73 | 1.73 | 3.47% | 3,400 |
| Apr 21, 2025 | 1.91 | 1.91 | 1.64 | 1.67 | 1.67 | -11.67% | 2,728 |
| Apr 17, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 10.70% | 1,536 |
| Apr 16, 2025 | 1.73 | 1.73 | 1.67 | 1.71 | 1.71 | -1.16% | 4,390 |
| Apr 15, 2025 | 1.81 | 1.88 | 1.63 | 1.73 | 1.73 | -5.00% | 66,672 |
| Apr 14, 2025 | 1.78 | 1.90 | 1.63 | 1.82 | 1.82 | 7.12% | 46,972 |
| Apr 11, 2025 | 1.67 | 1.89 | 1.60 | 1.70 | 1.70 | 3.03% | 41,054 |
| Apr 10, 2025 | 1.62 | 1.98 | 1.61 | 1.65 | 1.65 | -2.94% | 25,995 |
| Apr 9, 2025 | 1.65 | 1.70 | 1.61 | 1.70 | 1.70 | -1.16% | 5,858 |
| Apr 8, 2025 | 1.83 | 1.85 | 1.70 | 1.72 | 1.72 | -0.58% | 4,480 |
| Apr 7, 2025 | 1.66 | 1.83 | 1.66 | 1.73 | 1.73 | -2.81% | 3,935 |
| Apr 4, 2025 | 1.76 | 1.78 | 1.70 | 1.78 | 1.78 | -1.11% | 5,635 |
| Apr 3, 2025 | 1.98 | 1.98 | 1.73 | 1.80 | 1.80 | 2.86% | 39,516 |
| Apr 2, 2025 | 1.77 | 1.96 | 1.75 | 1.75 | 1.75 | - | 3,562 |
| Apr 1, 2025 | 1.75 | 2.09 | 1.75 | 1.75 | 1.75 | -2.78% | 26,036 |
| Mar 31, 2025 | 1.85 | 1.89 | 1.76 | 1.80 | 1.80 | -2.70% | 4,145 |
| Mar 28, 2025 | 1.84 | 2.10 | 1.76 | 1.85 | 1.85 | 2.78% | 167,588 |
| Mar 27, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 331 |
| Mar 26, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 14 |
| Mar 25, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 284 |
| Mar 24, 2025 | 1.73 | 1.85 | 1.73 | 1.80 | 1.80 | 1.12% | 4,531 |
| Mar 21, 2025 | 1.95 | 1.95 | 1.75 | 1.78 | 1.78 | -1.66% | 13,582 |
| Mar 20, 2025 | 1.80 | 1.94 | 1.78 | 1.81 | 1.81 | 0.95% | 15,159 |
| Mar 19, 2025 | 1.72 | 1.95 | 1.72 | 1.79 | 1.79 | 1.30% | 15,612 |