Immuron Limited (IMRN)
NASDAQ: IMRN · Real-Time Price · USD
1.030
0.00 (0.00%)
At close: Oct 15, 2026, 4:00 PM EDT
1.030
0.00 (-0.01%)
After-hours: Oct 15, 2026, 4:46 PM EDT
Immuron Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1.04 | 1.04 | 0.99 | 1.03 | 1.03 | - | 26,405 |
| Oct 14, 2026 | 1.05 | 1.07 | 1.01 | 1.03 | 1.03 | -0.96% | 24,850 |
| Oct 13, 2026 | 1.01 | 1.10 | 1.00 | 1.04 | 1.04 | - | 195,721 |
| Oct 12, 2026 | 1.05 | 1.06 | 1.02 | 1.04 | 1.04 | -3.70% | 22,798 |
| Oct 9, 2026 | 1.09 | 1.11 | 1.07 | 1.08 | 1.08 | -2.70% | 10,636 |
| Oct 8, 2026 | 1.10 | 1.17 | 1.09 | 1.11 | 1.11 | 1.83% | 34,200 |
| Oct 7, 2026 | 1.05 | 1.15 | 1.05 | 1.09 | 1.09 | 0.93% | 40,575 |
| Oct 6, 2026 | 1.08 | 1.11 | 1.05 | 1.08 | 1.08 | 0.93% | 11,553 |
| Oct 5, 2026 | 1.08 | 1.10 | 1.05 | 1.07 | 1.07 | -1.83% | 37,968 |
| Oct 2, 2026 | 1.12 | 1.13 | 1.08 | 1.09 | 1.09 | -3.54% | 89,277 |
| Oct 1, 2026 | 1.14 | 1.18 | 1.12 | 1.13 | 1.13 | -2.59% | 53,403 |
| Sep 30, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -2.52% | 83,301 |
| Sep 29, 2026 | 1.14 | 1.23 | 1.14 | 1.19 | 1.19 | 2.59% | 186,322 |
| Sep 28, 2026 | 1.16 | 1.19 | 1.14 | 1.16 | 1.16 | - | 38,836 |
| Sep 25, 2026 | 1.16 | 1.22 | 1.16 | 1.16 | 1.16 | -2.52% | 44,324 |
| Sep 24, 2026 | 1.17 | 1.24 | 1.17 | 1.19 | 1.19 | 1.71% | 60,534 |
| Sep 23, 2026 | 1.26 | 1.26 | 1.16 | 1.17 | 1.17 | -6.77% | 111,527 |
| Sep 22, 2026 | 1.27 | 1.29 | 1.18 | 1.26 | 1.26 | 1.21% | 177,253 |
| Sep 21, 2026 | 1.22 | 1.30 | 1.19 | 1.24 | 1.24 | 1.64% | 146,968 |
| Sep 18, 2026 | 1.20 | 1.24 | 1.15 | 1.22 | 1.22 | 3.39% | 89,864 |
| Sep 17, 2026 | 1.19 | 1.24 | 1.15 | 1.18 | 1.18 | -0.84% | 125,385 |
| 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 |