Immuron Limited (IMRN)
NASDAQ: IMRN · Real-Time Price · USD
1.200
+0.030 (2.56%)
Sep 24, 2026, 1:57 PM EDT - Market open
Immuron Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.26 | 1.26 | 1.16 | 1.17 | 1.17 | -6.77% | 104,953 |
| Sep 22, 2026 | 1.27 | 1.29 | 1.18 | 1.26 | 1.26 | 1.21% | 176,167 |
| Sep 21, 2026 | 1.22 | 1.30 | 1.19 | 1.24 | 1.24 | 1.64% | 146,041 |
| Sep 18, 2026 | 1.20 | 1.24 | 1.15 | 1.22 | 1.22 | 3.39% | 89,082 |
| Sep 17, 2026 | 1.19 | 1.24 | 1.15 | 1.18 | 1.18 | -0.84% | 123,920 |
| Sep 16, 2026 | 1.24 | 1.29 | 1.19 | 1.19 | 1.19 | -4.03% | 148,997 |
| Sep 15, 2026 | 1.34 | 1.40 | 1.23 | 1.24 | 1.24 | -11.43% | 286,006 |
| Sep 14, 2026 | 1.37 | 1.42 | 1.35 | 1.40 | 1.40 | -3.45% | 156,960 |
| Sep 11, 2026 | 1.60 | 1.67 | 1.42 | 1.45 | 1.45 | -11.04% | 468,849 |
| Sep 10, 2026 | 1.73 | 1.76 | 1.58 | 1.63 | 1.63 | -7.39% | 532,807 |
| Sep 9, 2026 | 1.77 | 1.85 | 1.76 | 1.76 | 1.76 | -4.35% | 851,188 |
| Sep 8, 2026 | 1.77 | 1.92 | 1.61 | 1.84 | 1.84 | 2.22% | 4,282,255 |
| Sep 4, 2026 | 1.81 | 1.99 | 1.54 | 1.80 | 1.80 | 62.16% | 123,135,090 |
| Sep 3, 2026 | 1.15 | 1.17 | 1.11 | 1.11 | 1.11 | -5.13% | 3,789 |
| Sep 2, 2026 | 1.08 | 1.17 | 1.07 | 1.17 | 1.17 | 9.35% | 12,775 |
| Sep 1, 2026 | 1.16 | 1.16 | 1.06 | 1.07 | 1.07 | -3.60% | 14,003 |
| Aug 31, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -3.48% | 21,937 |
| Aug 28, 2026 | 1.15 | 1.18 | 1.15 | 1.15 | 1.15 | -1.29% | 6,997 |
| Aug 27, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | 2.19% | 4,257 |
| Aug 26, 2026 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | - | 3,401 |
| Aug 25, 2026 | 1.13 | 1.17 | 1.12 | 1.14 | 1.14 | 1.79% | 12,117 |
| Aug 24, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | - | 5,196 |
| Aug 21, 2026 | 1.17 | 1.18 | 1.11 | 1.12 | 1.12 | -5.08% | 7,947 |
| Aug 20, 2026 | 1.12 | 1.18 | 1.11 | 1.18 | 1.18 | -0.84% | 9,866 |
| Aug 19, 2026 | 1.16 | 1.22 | 1.16 | 1.19 | 1.19 | 3.48% | 55,486 |
| Aug 18, 2026 | 1.12 | 1.17 | 1.12 | 1.15 | 1.15 | 6.48% | 25,546 |
| Aug 17, 2026 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -1.82% | 13,653 |
| Aug 14, 2026 | 1.13 | 1.14 | 1.03 | 1.10 | 1.10 | -2.65% | 33,295 |
| Aug 13, 2026 | 1.10 | 1.16 | 1.09 | 1.13 | 1.13 | 2.68% | 11,121 |
| Aug 12, 2026 | 1.09 | 1.13 | 1.09 | 1.10 | 1.10 | 0.05% | 7,014 |
| Aug 11, 2026 | 1.11 | 1.14 | 1.09 | 1.10 | 1.10 | - | 14,703 |
| Aug 10, 2026 | 1.09 | 1.15 | 1.04 | 1.10 | 1.10 | 6.69% | 23,326 |
| Aug 7, 2026 | 1.07 | 1.07 | 1.02 | 1.03 | 1.03 | -6.27% | 9,252 |
| 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% | 7,237 |
| Aug 4, 2026 | 1.03 | 1.09 | 1.03 | 1.08 | 1.08 | 1.89% | 11,157 |
| 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% | 21,507 |
| Jul 29, 2026 | 1.07 | 1.12 | 1.04 | 1.10 | 1.10 | - | 32,631 |
| 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% | 36,173 |
| Jul 24, 2026 | 1.17 | 1.17 | 1.08 | 1.11 | 1.11 | -5.13% | 19,201 |
| 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 |