Immuron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	1.05	1.06	0.97	1.01	1.01	-9.46%	54,899
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
Apr 16, 2026	0.82	0.85	0.77	0.85	0.85	2.42%	53,673
Apr 15, 2026	0.83	0.85	0.79	0.83	0.83	-2.94%	41,880
Apr 14, 2026	0.77	0.89	0.77	0.85	0.85	8.07%	24,256
Apr 13, 2026	0.78	0.79	0.77	0.79	0.79	-0.82%	5,599
Apr 10, 2026	0.78	0.79	0.78	0.79	0.79	-0.88%	4,125
Apr 9, 2026	0.77	0.81	0.77	0.80	0.80	-	61,164
Apr 8, 2026	0.77	0.82	0.77	0.80	0.80	0.84%	32,786
Apr 7, 2026	0.80	0.82	0.78	0.79	0.79	-2.90%	6,041
Apr 6, 2026	0.80	0.82	0.77	0.82	0.82	2.00%	7,298
Apr 2, 2026	0.77	0.84	0.77	0.80	0.80	-0.74%	17,723
Apr 1, 2026	0.83	0.83	0.73	0.81	0.81	4.16%	5,634
Mar 31, 2026	0.78	0.83	0.72	0.77	0.77	-0.08%	29,331
Mar 30, 2026	0.89	0.89	0.76	0.78	0.78	-3.67%	22,157
Mar 27, 2026	0.80	0.81	0.78	0.80	0.80	5.99%	14,502
Mar 26, 2026	0.82	0.82	0.76	0.76	0.76	-1.43%	19,869
Mar 25, 2026	0.81	0.81	0.76	0.77	0.77	-1.22%	8,915
Mar 24, 2026	0.73	0.78	0.70	0.78	0.78	11.43%	18,997
Mar 23, 2026	0.70	0.70	0.70	0.70	0.70	-0.43%	10,728
Mar 20, 2026	0.70	0.71	0.70	0.70	0.70	-0.85%	6,117
Mar 19, 2026	0.72	0.72	0.71	0.71	0.71	-0.28%	11,384
Mar 18, 2026	0.74	0.74	0.71	0.71	0.71	-5.21%	13,542
Mar 17, 2026	0.76	0.77	0.72	0.75	0.75	-5.19%	39,706
Mar 16, 2026	0.78	0.81	0.76	0.79	0.79	1.05%	37,193
Mar 13, 2026	0.82	0.86	0.78	0.78	0.78	-3.33%	7,883
Mar 12, 2026	0.80	0.88	0.80	0.81	0.81	-1.22%	36,701
Mar 11, 2026	0.87	0.89	0.81	0.82	0.82	-5.42%	24,746
Mar 10, 2026	0.88	0.88	0.86	0.87	0.87	3.84%	2,979
Mar 9, 2026	0.84	0.88	0.79	0.83	0.83	-5.13%	33,919
Mar 6, 2026	0.75	0.89	0.75	0.88	0.88	12.82%	49,636