Immuron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.77	0.84	0.77	0.80	0.80	-0.74%	17,615
Apr 1, 2026	0.83	0.83	0.73	0.81	0.81	4.16%	5,600
Mar 31, 2026	0.78	0.83	0.72	0.77	0.77	-0.08%	29,263
Mar 30, 2026	0.89	0.89	0.76	0.78	0.78	-3.68%	22,157
Mar 27, 2026	0.80	0.81	0.78	0.81	0.80	5.99%	14,502
Mar 26, 2026	0.82	0.82	0.76	0.76	0.76	-1.43%	19,869
Mar 25, 2026	0.81	0.81	0.76	0.77	0.77	-1.22%	8,915
Mar 24, 2026	0.73	0.78	0.70	0.78	0.78	11.43%	18,997
Mar 23, 2026	0.70	0.70	0.70	0.70	0.70	-0.43%	10,728
Mar 20, 2026	0.70	0.71	0.70	0.70	0.70	-0.85%	6,117
Mar 19, 2026	0.72	0.72	0.71	0.71	0.71	-0.28%	11,384
Mar 18, 2026	0.74	0.74	0.71	0.71	0.71	-5.21%	13,542
Mar 17, 2026	0.76	0.77	0.72	0.75	0.75	-5.19%	39,706
Mar 16, 2026	0.78	0.81	0.76	0.79	0.79	1.05%	37,193
Mar 13, 2026	0.82	0.86	0.78	0.78	0.78	-3.33%	7,883
Mar 12, 2026	0.80	0.88	0.80	0.81	0.81	-1.22%	36,701
Mar 11, 2026	0.87	0.89	0.81	0.82	0.82	-5.42%	24,746
Mar 10, 2026	0.88	0.88	0.86	0.87	0.87	3.84%	2,979
Mar 9, 2026	0.84	0.88	0.79	0.83	0.83	-5.13%	33,919
Mar 6, 2026	0.75	0.89	0.75	0.88	0.88	12.82%	49,636
Mar 5, 2026	0.74	0.88	0.74	0.78	0.78	4.52%	88,999
Mar 4, 2026	0.78	0.78	0.70	0.75	0.75	0.85%	25,587
Mar 3, 2026	0.73	0.76	0.72	0.74	0.74	-2.01%	3,486
Mar 2, 2026	0.73	0.76	0.73	0.76	0.76	-1.92%	11,112
Feb 27, 2026	0.81	0.81	0.76	0.77	0.77	-8.30%	12,667
Feb 26, 2026	0.85	0.85	0.82	0.84	0.84	-1.13%	11,689
Feb 25, 2026	0.78	0.85	0.73	0.85	0.85	17.14%	48,811
Feb 24, 2026	0.79	0.79	0.73	0.73	0.73	-4.61%	6,766
Feb 23, 2026	0.75	0.80	0.73	0.76	0.76	5.32%	13,442
Feb 20, 2026	0.73	0.81	0.69	0.72	0.72	-0.06%	7,123
Feb 19, 2026	0.72	0.77	0.72	0.72	0.72	0.28%	8,911
Feb 18, 2026	0.75	0.75	0.72	0.72	0.72	2.35%	39,533
Feb 17, 2026	0.74	0.75	0.70	0.70	0.70	-4.31%	20,307
Feb 13, 2026	0.76	0.80	0.74	0.74	0.74	4.52%	14,648
Feb 12, 2026	0.75	0.76	0.68	0.70	0.70	-3.11%	18,105
Feb 11, 2026	0.74	0.80	0.73	0.73	0.73	-3.68%	30,633
Feb 10, 2026	0.78	0.82	0.75	0.75	0.75	-0.03%	33,192
Feb 9, 2026	0.80	0.81	0.73	0.75	0.75	-6.44%	22,626
Feb 6, 2026	0.84	0.84	0.80	0.81	0.81	3.31%	25,841
Feb 5, 2026	0.82	0.82	0.78	0.78	0.78	-4.00%	13,567
Feb 4, 2026	0.87	0.87	0.80	0.81	0.81	-3.43%	26,197
Feb 3, 2026	0.92	0.92	0.84	0.84	0.84	-6.61%	31,635
Feb 2, 2026	0.92	0.92	0.90	0.90	0.90	-3.12%	14,092
Jan 30, 2026	0.91	0.93	0.89	0.93	0.93	2.02%	30,067
Jan 29, 2026	0.97	0.97	0.91	0.91	0.91	-5.99%	18,235
Jan 28, 2026	0.97	0.97	0.93	0.97	0.97	1.84%	27,369
Jan 27, 2026	1.00	1.00	0.93	0.95	0.95	-2.06%	19,285
Jan 26, 2026	0.99	1.01	0.94	0.97	0.97	-1.20%	40,260
Jan 23, 2026	1.03	1.03	0.98	0.98	0.98	-1.30%	16,332
Jan 22, 2026	1.02	1.05	0.98	1.00	1.00	1.42%	26,425