Immuron Limited (IMRN)
NASDAQ: IMRN · Real-Time Price · USD
2.120
-0.150 (-6.61%)
Oct 9, 2025, 4:00 PM EDT - Market closed
Immuron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 2.20 | 2.20 | 2.12 | 2.12 | - | -6.61% | 78,328 |
| Oct 8, 2025 | 2.25 | 2.30 | 2.15 | 2.27 | 2.27 | 2.71% | 143,918 |
| Oct 7, 2025 | 2.27 | 2.28 | 2.17 | 2.21 | 2.21 | -1.34% | 147,712 |
| Oct 6, 2025 | 2.09 | 2.24 | 2.05 | 2.24 | 2.24 | 4.19% | 188,545 |
| Oct 3, 2025 | 2.16 | 2.17 | 2.05 | 2.15 | 2.15 | 4.37% | 135,308 |
| Oct 2, 2025 | 1.99 | 2.10 | 1.97 | 2.06 | 2.06 | 7.85% | 311,688 |
| Oct 1, 2025 | 1.90 | 1.91 | 1.87 | 1.91 | 1.91 | 0.53% | 16,533 |
| Sep 30, 2025 | 1.87 | 1.94 | 1.87 | 1.90 | 1.90 | -1.09% | 22,628 |
| Sep 29, 2025 | 1.89 | 1.94 | 1.89 | 1.92 | 1.92 | -0.72% | 8,525 |
| Sep 26, 2025 | 1.90 | 1.95 | 1.88 | 1.94 | 1.94 | 0.26% | 30,613 |
| Sep 25, 2025 | 1.91 | 1.93 | 1.82 | 1.93 | 1.93 | 0.52% | 37,881 |
| Sep 24, 2025 | 1.89 | 1.93 | 1.87 | 1.92 | 1.92 | 1.59% | 13,257 |
| Sep 23, 2025 | 1.90 | 1.93 | 1.87 | 1.89 | 1.89 | -2.58% | 46,708 |
| Sep 22, 2025 | 1.85 | 1.94 | 1.85 | 1.94 | 1.94 | 2.11% | 40,355 |
| Sep 19, 2025 | 1.89 | 1.91 | 1.88 | 1.90 | 1.90 | 4.97% | 43,549 |
| Sep 18, 2025 | 1.81 | 1.90 | 1.80 | 1.81 | 1.81 | 0.56% | 55,173 |
| Sep 17, 2025 | 1.83 | 1.91 | 1.80 | 1.80 | 1.80 | -1.64% | 37,929 |
| Sep 16, 2025 | 1.87 | 1.91 | 1.82 | 1.83 | 1.83 | -1.61% | 95,772 |
| Sep 15, 2025 | 1.88 | 1.93 | 1.84 | 1.86 | 1.86 | -3.63% | 49,675 |
| Sep 12, 2025 | 1.93 | 1.94 | 1.88 | 1.93 | 1.93 | 1.05% | 42,390 |
| Sep 11, 2025 | 1.91 | 1.92 | 1.86 | 1.91 | 1.91 | -0.52% | 17,657 |
| Sep 10, 2025 | 1.84 | 1.93 | 1.83 | 1.92 | 1.92 | 6.67% | 66,903 |
| Sep 9, 2025 | 1.82 | 1.86 | 1.80 | 1.80 | 1.80 | -4.26% | 41,244 |
| Sep 8, 2025 | 1.84 | 1.90 | 1.82 | 1.88 | 1.88 | 1.18% | 39,279 |
| Sep 5, 2025 | 1.87 | 1.89 | 1.79 | 1.86 | 1.86 | -1.69% | 11,324 |
| Sep 4, 2025 | 1.81 | 1.89 | 1.79 | 1.89 | 1.89 | 1.61% | 49,916 |
| Sep 3, 2025 | 1.84 | 1.87 | 1.82 | 1.86 | 1.86 | 1.92% | 27,390 |
| Sep 2, 2025 | 1.84 | 1.84 | 1.79 | 1.83 | 1.83 | -0.27% | 42,601 |
| Aug 29, 2025 | 1.82 | 1.84 | 1.77 | 1.83 | 1.83 | 0.55% | 59,110 |
| Aug 28, 2025 | 1.76 | 1.85 | 1.76 | 1.82 | 1.82 | 2.54% | 32,972 |
| Aug 27, 2025 | 1.78 | 1.79 | 1.75 | 1.78 | 1.78 | 1.43% | 14,493 |
| Aug 26, 2025 | 1.78 | 1.80 | 1.73 | 1.75 | 1.75 | -3.05% | 24,867 |
| Aug 25, 2025 | 1.80 | 1.83 | 1.76 | 1.81 | 1.81 | 1.40% | 17,972 |
| Aug 22, 2025 | 1.86 | 1.88 | 1.75 | 1.78 | 1.78 | -2.73% | 63,506 |
| Aug 21, 2025 | 1.79 | 1.87 | 1.72 | 1.83 | 1.83 | 6.40% | 77,852 |
| Aug 20, 2025 | 1.77 | 1.80 | 1.62 | 1.72 | 1.72 | -2.27% | 79,980 |
| Aug 19, 2025 | 1.85 | 1.87 | 1.71 | 1.76 | 1.76 | -6.38% | 65,248 |
| Aug 18, 2025 | 1.82 | 1.93 | 1.79 | 1.88 | 1.88 | 3.87% | 132,404 |
| Aug 15, 2025 | 1.78 | 1.82 | 1.75 | 1.81 | 1.81 | -0.55% | 50,333 |
| Aug 14, 2025 | 1.66 | 1.84 | 1.66 | 1.82 | 1.82 | 5.20% | 75,628 |
| Aug 13, 2025 | 1.66 | 1.79 | 1.62 | 1.73 | 1.73 | 1.17% | 146,490 |
| Aug 12, 2025 | 1.65 | 1.76 | 1.64 | 1.71 | 1.71 | 3.01% | 72,640 |
| Aug 11, 2025 | 1.65 | 1.70 | 1.64 | 1.66 | 1.66 | -2.92% | 28,744 |
| Aug 8, 2025 | 1.64 | 1.71 | 1.62 | 1.71 | 1.71 | 5.56% | 28,590 |
| Aug 7, 2025 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -1.22% | 29,974 |
| Aug 6, 2025 | 1.66 | 1.68 | 1.64 | 1.64 | 1.64 | -1.80% | 24,076 |
| Aug 5, 2025 | 1.70 | 1.71 | 1.66 | 1.67 | 1.67 | -0.60% | 14,165 |
| Aug 4, 2025 | 1.66 | 1.70 | 1.64 | 1.68 | 1.68 | 1.82% | 37,633 |
| Aug 1, 2025 | 1.62 | 1.66 | 1.57 | 1.65 | 1.65 | 1.85% | 64,413 |
| Jul 31, 2025 | 1.62 | 1.67 | 1.62 | 1.62 | 1.62 | -2.99% | 55,987 |