Immuron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	1.11	1.15	1.02	1.04	1.04	-5.45%	25,635
Jun 26, 2026	1.06	1.11	1.06	1.10	1.10	-0.90%	11,824
Jun 25, 2026	1.05	1.17	1.01	1.11	1.11	2.78%	22,038
Jun 24, 2026	1.10	1.14	0.99	1.08	1.08	-2.70%	92,997
Jun 23, 2026	1.15	1.19	1.10	1.11	1.11	-3.48%	23,921
Jun 22, 2026	1.07	1.24	1.07	1.15	1.15	8.49%	77,497
Jun 18, 2026	1.07	1.07	1.04	1.06	1.06	-0.93%	8,589
Jun 17, 2026	1.09	1.10	1.02	1.07	1.07	-4.46%	38,709
Jun 16, 2026	1.15	1.17	1.05	1.12	1.12	-3.45%	23,869
Jun 15, 2026	1.16	1.19	1.12	1.16	1.16	-2.52%	46,504
Jun 12, 2026	1.22	1.22	1.10	1.19	1.19	-4.03%	24,793
Jun 11, 2026	1.14	1.27	1.14	1.24	1.24	5.98%	28,500
Jun 10, 2026	1.17	1.29	1.05	1.17	1.17	-1.68%	97,840
Jun 9, 2026	1.15	1.20	1.12	1.19	1.19	-0.83%	26,438
Jun 8, 2026	1.23	1.27	1.15	1.20	1.20	-4.00%	49,627
Jun 5, 2026	1.28	1.28	1.22	1.25	1.25	-1.57%	34,406
Jun 4, 2026	1.23	1.35	1.21	1.27	1.27	-6.96%	72,647
Jun 3, 2026	1.31	1.40	1.30	1.37	1.37	3.41%	102,511
Jun 2, 2026	1.43	1.43	1.17	1.32	1.32	-6.38%	147,505
Jun 1, 2026	1.46	1.60	1.35	1.41	1.41	-2.76%	255,452
May 29, 2026	1.19	1.55	1.14	1.45	1.45	19.83%	578,296
May 28, 2026	1.23	1.26	1.00	1.21	1.21	-0.82%	2,099,401
May 27, 2026	1.01	1.23	0.99	1.22	1.22	20.79%	9,631,108
May 26, 2026	0.99	1.03	0.97	1.01	1.01	1.00%	24,912
May 22, 2026	0.98	1.06	0.98	1.00	1.00	2.04%	11,202
May 21, 2026	0.95	1.05	0.95	0.98	0.98	-1.01%	31,241
May 20, 2026	1.00	1.09	0.98	0.99	0.99	-1.00%	13,582
May 19, 2026	1.00	1.10	0.98	1.00	1.00	-	41,029
May 18, 2026	0.97	1.02	0.94	1.00	1.00	-0.50%	30,630
May 15, 2026	1.05	1.06	0.97	1.01	1.01	-9.46%	55,191
May 14, 2026	0.90	1.23	0.90	1.11	1.11	24.72%	262,767
May 13, 2026	0.81	0.98	0.81	0.89	0.89	11.11%	96,757
May 12, 2026	0.84	0.84	0.80	0.80	0.80	-6.86%	8,967
May 11, 2026	0.79	0.88	0.79	0.86	0.86	6.85%	14,248
May 8, 2026	0.83	0.87	0.80	0.80	0.80	-3.02%	2,540
May 7, 2026	0.82	0.86	0.82	0.83	0.83	1.22%	7,401
May 6, 2026	0.76	0.87	0.76	0.82	0.82	3.93%	41,857
May 5, 2026	0.80	0.85	0.79	0.79	0.79	-2.08%	12,454
May 4, 2026	0.80	0.86	0.80	0.81	0.81	1.74%	5,334
May 1, 2026	0.86	0.86	0.78	0.79	0.79	-3.77%	18,307
Apr 30, 2026	0.78	0.86	0.78	0.82	0.82	1.86%	12,338
Apr 29, 2026	0.83	0.84	0.80	0.81	0.81	-1.95%	25,120
Apr 28, 2026	0.87	0.87	0.80	0.82	0.82	-5.37%	41,903
Apr 27, 2026	0.85	0.87	0.78	0.87	0.87	-2.53%	76,698
Apr 24, 2026	0.91	0.91	0.84	0.89	0.89	1.38%	14,549
Apr 23, 2026	0.86	0.90	0.86	0.88	0.88	0.40%	13,314
Apr 22, 2026	0.92	0.95	0.86	0.88	0.88	-5.29%	51,022
Apr 21, 2026	0.96	0.96	0.90	0.93	0.93	-3.25%	11,062
Apr 20, 2026	0.98	0.98	0.92	0.96	0.96	0.01%	29,220
Apr 17, 2026	0.85	1.00	0.85	0.96	0.96	13.35%	207,744