Immuron Limited (IMRN)
NASDAQ: IMRN · Real-Time Price · USD
1.040
+0.009 (0.88%)
Aug 10, 2026, 9:55 AM EDT - Market open
Immuron Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1.07 | 1.07 | 1.02 | 1.03 | 1.03 | -6.27% | 8,418 |
| Aug 6, 2026 | 1.09 | 1.10 | 1.04 | 1.10 | 1.10 | - | 12,146 |
| Aug 5, 2026 | 1.08 | 1.15 | 1.05 | 1.10 | 1.10 | 1.85% | 6,992 |
| Aug 4, 2026 | 1.03 | 1.09 | 1.03 | 1.08 | 1.08 | 1.89% | 9,806 |
| Aug 3, 2026 | 1.13 | 1.13 | 1.03 | 1.06 | 1.06 | -2.75% | 44,467 |
| Jul 31, 2026 | 1.14 | 1.14 | 1.08 | 1.09 | 1.09 | -1.80% | 11,258 |
| Jul 30, 2026 | 1.08 | 1.14 | 1.03 | 1.11 | 1.11 | 1.37% | 21,506 |
| Jul 29, 2026 | 1.07 | 1.12 | 1.04 | 1.10 | 1.10 | - | 27,805 |
| Jul 28, 2026 | 1.09 | 1.11 | 1.06 | 1.10 | 1.10 | 3.30% | 6,854 |
| Jul 27, 2026 | 1.12 | 1.12 | 1.06 | 1.06 | 1.06 | -4.50% | 36,139 |
| Jul 24, 2026 | 1.17 | 1.17 | 1.08 | 1.11 | 1.11 | -5.13% | 18,758 |
| Jul 23, 2026 | 1.11 | 1.19 | 1.09 | 1.17 | 1.17 | 3.54% | 34,775 |
| Jul 22, 2026 | 1.22 | 1.22 | 1.11 | 1.13 | 1.13 | -7.38% | 47,665 |
| Jul 21, 2026 | 1.15 | 1.23 | 1.11 | 1.22 | 1.22 | 7.96% | 36,299 |
| Jul 20, 2026 | 1.21 | 1.21 | 1.11 | 1.13 | 1.13 | -6.61% | 54,832 |
| Jul 17, 2026 | 1.12 | 1.22 | 1.08 | 1.21 | 1.21 | 7.08% | 24,676 |
| Jul 16, 2026 | 1.19 | 1.24 | 1.07 | 1.13 | 1.13 | -5.04% | 39,820 |
| Jul 15, 2026 | 1.22 | 1.23 | 1.19 | 1.19 | 1.19 | -4.03% | 8,867 |
| Jul 14, 2026 | 1.18 | 1.27 | 1.18 | 1.24 | 1.24 | 1.64% | 14,344 |
| Jul 13, 2026 | 1.21 | 1.30 | 1.19 | 1.22 | 1.22 | -0.81% | 25,746 |
| Jul 10, 2026 | 1.28 | 1.31 | 1.19 | 1.23 | 1.23 | -2.38% | 67,444 |
| Jul 9, 2026 | 1.34 | 1.34 | 1.24 | 1.26 | 1.26 | -5.26% | 65,171 |
| Jul 8, 2026 | 1.27 | 1.36 | 1.24 | 1.33 | 1.33 | 6.40% | 132,194 |
| Jul 7, 2026 | 1.16 | 1.25 | 0.99 | 1.25 | 1.25 | 11.61% | 213,665 |
| Jul 6, 2026 | 1.10 | 1.19 | 0.99 | 1.12 | 1.12 | 1.82% | 134,501 |
| Jul 2, 2026 | 1.11 | 1.11 | 1.06 | 1.10 | 1.10 | 0.92% | 17,652 |
| Jul 1, 2026 | 1.07 | 1.11 | 1.01 | 1.09 | 1.09 | 2.83% | 16,387 |
| Jun 30, 2026 | 1.05 | 1.11 | 0.99 | 1.06 | 1.06 | -1.85% | 50,617 |
| Jun 29, 2026 | 1.11 | 1.15 | 1.02 | 1.08 | 1.08 | -1.82% | 26,453 |
| Jun 26, 2026 | 1.06 | 1.11 | 1.06 | 1.10 | 1.10 | -0.90% | 11,868 |
| Jun 25, 2026 | 1.05 | 1.17 | 1.01 | 1.11 | 1.11 | 2.78% | 22,538 |
| Jun 24, 2026 | 1.10 | 1.14 | 0.99 | 1.08 | 1.08 | -2.70% | 97,994 |
| 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% | 77,560 |
| 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 |