Immuron Limited (IMRN)
NASDAQ: IMRN · Real-Time Price · USD
1.890
-0.130 (-6.44%)
Oct 31, 2025, 10:22 AM EDT - Market open

Immuron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20252.112.132.012.022.02-3.81%65,672
Oct 29, 20252.172.182.102.102.10-4.55%25,324
Oct 28, 20252.152.212.132.202.20-17,207
Oct 27, 20252.152.242.092.202.202.33%44,210
Oct 24, 20252.212.212.122.152.15-0.46%31,155
Oct 23, 20252.252.252.112.162.163.35%45,199
Oct 22, 20252.202.222.062.092.09-7.73%56,794
Oct 21, 20252.352.352.262.272.27-3.62%49,376
Oct 20, 20252.262.352.192.352.356.33%84,087
Oct 17, 20252.152.222.122.212.210.45%47,685
Oct 16, 20252.232.392.162.202.201.01%202,919
Oct 15, 20252.082.182.042.182.186.24%158,647
Oct 14, 20252.112.111.982.052.05-1.44%57,979
Oct 13, 20252.112.192.022.082.080.48%52,799
Oct 10, 20252.122.202.022.072.07-3.27%45,766
Oct 9, 20252.282.282.122.142.14-5.73%79,552
Oct 8, 20252.252.302.152.272.272.71%143,918
Oct 7, 20252.272.282.172.212.21-1.34%147,712
Oct 6, 20252.092.242.052.242.244.19%188,545
Oct 3, 20252.162.172.052.152.154.37%135,308
Oct 2, 20251.992.101.972.062.067.85%311,688
Oct 1, 20251.901.911.871.911.910.53%16,533
Sep 30, 20251.871.941.871.901.90-1.09%22,628
Sep 29, 20251.891.941.891.921.92-0.72%8,525
Sep 26, 20251.901.951.881.941.940.26%30,613
Sep 25, 20251.911.931.821.931.930.52%37,881
Sep 24, 20251.891.931.871.921.921.59%13,257
Sep 23, 20251.901.931.871.891.89-2.58%46,708
Sep 22, 20251.851.941.851.941.942.11%40,355
Sep 19, 20251.891.911.881.901.904.97%43,549
Sep 18, 20251.811.901.801.811.810.56%55,173
Sep 17, 20251.831.911.801.801.80-1.64%37,929
Sep 16, 20251.871.911.821.831.83-1.61%95,772
Sep 15, 20251.881.931.841.861.86-3.63%49,675
Sep 12, 20251.931.941.881.931.931.05%42,390
Sep 11, 20251.911.921.861.911.91-0.52%17,657
Sep 10, 20251.841.931.831.921.926.67%66,903
Sep 9, 20251.821.861.801.801.80-4.26%41,244
Sep 8, 20251.841.901.821.881.881.18%39,279
Sep 5, 20251.871.891.791.861.86-1.69%11,324
Sep 4, 20251.811.891.791.891.891.61%49,916
Sep 3, 20251.841.871.821.861.861.92%27,390
Sep 2, 20251.841.841.791.831.83-0.27%42,601
Aug 29, 20251.821.841.771.831.830.55%59,110
Aug 28, 20251.761.851.761.821.822.54%32,972
Aug 27, 20251.781.791.751.781.781.43%14,493
Aug 26, 20251.781.801.731.751.75-3.05%24,867
Aug 25, 20251.801.831.761.811.811.40%17,972
Aug 22, 20251.861.881.751.781.78-2.73%63,506
Aug 21, 20251.791.871.721.831.836.40%77,852