Immuron Limited (IMRN)
NASDAQ: IMRN · Real-Time Price · USD
0.9621
-0.0081 (-0.83%)
At close: Dec 16, 2025, 4:00 PM EST
0.9200
-0.0421 (-4.38%)
After-hours: Dec 16, 2025, 7:20 PM EST
Immuron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 0.97 | 0.97 | 0.91 | 0.96 | - | -0.83% | 77,515 |
| 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 |
| Nov 12, 2025 | 1.60 | 1.65 | 1.56 | 1.61 | 1.61 | -0.62% | 42,642 |
| Nov 11, 2025 | 1.62 | 1.65 | 1.54 | 1.62 | 1.62 | 0.62% | 96,935 |
| Nov 10, 2025 | 1.59 | 1.67 | 1.57 | 1.61 | 1.61 | -1.83% | 82,909 |
| Nov 7, 2025 | 1.54 | 1.66 | 1.49 | 1.64 | 1.64 | -1.20% | 125,694 |
| Nov 6, 2025 | 1.51 | 1.66 | 1.46 | 1.66 | 1.66 | 9.93% | 170,498 |
| Nov 5, 2025 | 1.55 | 1.59 | 1.42 | 1.51 | 1.51 | -12.72% | 6,226,315 |
| Nov 4, 2025 | 1.93 | 1.97 | 1.58 | 1.73 | 1.73 | -13.50% | 178,674 |
| Nov 3, 2025 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | 5.26% | 31,355 |
| Oct 31, 2025 | 1.96 | 1.96 | 1.80 | 1.90 | 1.90 | -5.94% | 334,303 |
| Oct 30, 2025 | 2.11 | 2.13 | 2.01 | 2.02 | 2.02 | -3.81% | 65,672 |
| Oct 29, 2025 | 2.17 | 2.18 | 2.10 | 2.10 | 2.10 | -4.55% | 25,324 |
| Oct 28, 2025 | 2.15 | 2.21 | 2.13 | 2.20 | 2.20 | - | 17,207 |
| Oct 27, 2025 | 2.15 | 2.24 | 2.09 | 2.20 | 2.20 | 2.33% | 44,210 |
| Oct 24, 2025 | 2.21 | 2.21 | 2.12 | 2.15 | 2.15 | -0.46% | 31,155 |
| Oct 23, 2025 | 2.25 | 2.25 | 2.11 | 2.16 | 2.16 | 3.35% | 45,199 |
| Oct 22, 2025 | 2.20 | 2.22 | 2.06 | 2.09 | 2.09 | -7.73% | 56,794 |
| Oct 21, 2025 | 2.35 | 2.35 | 2.26 | 2.27 | 2.27 | -3.62% | 49,376 |
| Oct 20, 2025 | 2.26 | 2.35 | 2.19 | 2.35 | 2.35 | 6.33% | 84,087 |
| Oct 17, 2025 | 2.15 | 2.22 | 2.12 | 2.21 | 2.21 | 0.45% | 47,685 |
| Oct 16, 2025 | 2.23 | 2.39 | 2.16 | 2.20 | 2.20 | 1.01% | 202,919 |
| Oct 15, 2025 | 2.08 | 2.18 | 2.04 | 2.18 | 2.18 | 6.24% | 158,647 |
| Oct 14, 2025 | 2.11 | 2.11 | 1.98 | 2.05 | 2.05 | -1.44% | 57,979 |
| Oct 13, 2025 | 2.11 | 2.19 | 2.02 | 2.08 | 2.08 | 0.48% | 52,799 |
| Oct 10, 2025 | 2.12 | 2.20 | 2.02 | 2.07 | 2.07 | -3.27% | 45,766 |
| Oct 9, 2025 | 2.28 | 2.28 | 2.12 | 2.14 | 2.14 | -5.73% | 79,552 |
| 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 |