Immuron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	1.00	1.00	0.93	0.95	0.95	-2.06%	19,085
Jan 26, 2026	0.99	1.01	0.94	0.97	0.97	-1.20%	40,119
Jan 23, 2026	1.03	1.03	0.98	0.98	0.98	-1.30%	15,136
Jan 22, 2026	1.02	1.05	0.98	1.00	1.00	1.42%	21,389
Jan 21, 2026	0.95	1.05	0.93	0.98	0.98	0.61%	27,375
Jan 20, 2026	1.03	1.06	0.98	0.98	0.98	-7.83%	73,053
Jan 16, 2026	1.05	1.13	1.05	1.06	1.06	-0.93%	54,037
Jan 15, 2026	1.04	1.07	1.01	1.07	1.07	3.88%	55,107
Jan 14, 2026	1.25	1.25	1.01	1.03	1.03	-14.17%	120,845
Jan 13, 2026	1.08	1.22	1.06	1.20	1.20	22.95%	552,799
Jan 12, 2026	0.86	1.08	0.83	0.98	0.98	14.51%	275,606
Jan 9, 2026	0.85	0.88	0.85	0.85	0.85	3.94%	19,699
Jan 8, 2026	0.88	0.88	0.80	0.82	0.82	-4.65%	10,412
Jan 7, 2026	0.90	0.91	0.85	0.86	0.86	3.61%	45,276
Jan 6, 2026	0.87	0.87	0.82	0.83	0.83	1.22%	11,738
Jan 5, 2026	0.82	0.85	0.82	0.82	0.82	3.14%	33,633
Jan 2, 2026	0.77	0.81	0.76	0.80	0.80	4.26%	27,289
Dec 31, 2025	0.75	0.78	0.74	0.76	0.76	1.53%	85,011
Dec 30, 2025	0.83	0.84	0.68	0.75	0.75	-10.71%	151,566
Dec 29, 2025	0.88	0.90	0.84	0.84	0.84	-4.96%	27,865
Dec 26, 2025	0.88	0.95	0.88	0.89	0.89	0.47%	43,494
Dec 24, 2025	0.91	0.93	0.88	0.88	0.88	-3.55%	19,493
Dec 23, 2025	0.92	0.94	0.91	0.91	0.91	-3.15%	36,146
Dec 22, 2025	0.93	0.97	0.93	0.94	0.94	0.75%	17,080
Dec 19, 2025	0.94	0.94	0.92	0.94	0.94	-0.85%	34,017
Dec 18, 2025	0.91	0.95	0.91	0.94	0.94	0.24%	28,354
Dec 17, 2025	0.94	0.96	0.92	0.94	0.94	-2.12%	52,333
Dec 16, 2025	0.97	0.97	0.91	0.96	0.96	-0.83%	79,611
Dec 15, 2025	1.03	1.03	0.97	0.97	0.97	-4.88%	91,169
Dec 12, 2025	1.06	1.08	1.01	1.02	1.02	-2.86%	49,125
Dec 11, 2025	1.06	1.10	1.00	1.05	1.05	-6.25%	251,823
Dec 10, 2025	1.05	1.19	1.05	1.12	1.12	-25.83%	470,995
Dec 9, 2025	1.46	1.53	1.46	1.51	1.51	2.72%	119,921
Dec 8, 2025	1.53	1.53	1.42	1.47	1.47	-2.65%	234,968
Dec 5, 2025	1.54	1.54	1.43	1.51	1.51	-3.21%	264,268
Dec 4, 2025	1.50	1.62	1.45	1.56	1.56	0.65%	618,274
Dec 3, 2025	1.77	1.78	1.46	1.55	1.55	-10.92%	22,685,666
Dec 2, 2025	1.73	1.74	1.69	1.74	1.74	0.58%	12,533
Dec 1, 2025	1.67	1.76	1.66	1.73	1.73	1.17%	27,839
Nov 28, 2025	1.69	1.76	1.63	1.71	1.71	-2.29%	7,959
Nov 26, 2025	1.71	1.77	1.70	1.75	1.75	0.57%	20,598
Nov 25, 2025	1.66	1.77	1.61	1.74	1.74	4.19%	29,545
Nov 24, 2025	1.65	1.68	1.58	1.67	1.67	-0.60%	51,264
Nov 21, 2025	1.60	1.69	1.58	1.68	1.68	3.70%	36,637
Nov 20, 2025	1.56	1.62	1.55	1.62	1.62	5.88%	97,744
Nov 19, 2025	1.49	1.60	1.47	1.53	1.53	-1.92%	45,925
Nov 18, 2025	1.55	1.60	1.54	1.56	1.56	-	34,274
Nov 17, 2025	1.59	1.62	1.55	1.56	1.56	-1.27%	44,415
Nov 14, 2025	1.56	1.60	1.56	1.58	1.58	1.28%	31,511
Nov 13, 2025	1.56	1.63	1.56	1.56	1.56	-3.11%	36,262