Immuron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	0.86	0.90	0.86	0.88	0.88	0.40%	13,239
Apr 22, 2026	0.92	0.95	0.86	0.88	0.88	-5.29%	50,921
Apr 21, 2026	0.96	0.96	0.90	0.93	0.93	-3.25%	10,273
Apr 20, 2026	0.98	0.98	0.92	0.96	0.96	0.01%	29,010
Apr 17, 2026	0.85	1.00	0.85	0.96	0.96	13.35%	207,094
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%	25,815
Apr 14, 2026	0.77	0.89	0.77	0.85	0.85	8.07%	24,127
Apr 13, 2026	0.78	0.79	0.77	0.79	0.79	-0.82%	5,549
Apr 10, 2026	0.78	0.79	0.78	0.79	0.79	-0.88%	3,924
Apr 9, 2026	0.77	0.81	0.77	0.80	0.80	-	60,788
Apr 8, 2026	0.77	0.82	0.77	0.80	0.80	0.84%	32,758
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	-3.68%	22,157
Mar 27, 2026	0.80	0.81	0.78	0.81	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
Mar 5, 2026	0.74	0.88	0.74	0.78	0.78	4.52%	88,999
Mar 4, 2026	0.78	0.78	0.70	0.75	0.75	0.85%	25,587
Mar 3, 2026	0.73	0.76	0.72	0.74	0.74	-2.01%	3,486
Mar 2, 2026	0.73	0.76	0.73	0.76	0.76	-1.92%	11,112
Feb 27, 2026	0.81	0.81	0.76	0.77	0.77	-8.30%	12,667
Feb 26, 2026	0.85	0.85	0.82	0.84	0.84	-1.13%	11,689
Feb 25, 2026	0.78	0.85	0.73	0.85	0.85	17.14%	48,811
Feb 24, 2026	0.79	0.79	0.73	0.73	0.73	-4.61%	6,766
Feb 23, 2026	0.75	0.80	0.73	0.76	0.76	5.32%	13,442
Feb 20, 2026	0.73	0.81	0.69	0.72	0.72	-0.06%	7,123
Feb 19, 2026	0.72	0.77	0.72	0.72	0.72	0.28%	8,911
Feb 18, 2026	0.75	0.75	0.72	0.72	0.72	2.35%	39,533
Feb 17, 2026	0.74	0.75	0.70	0.70	0.70	-4.31%	20,307
Feb 13, 2026	0.76	0.80	0.74	0.74	0.74	4.52%	14,648
Feb 12, 2026	0.75	0.76	0.68	0.70	0.70	-3.11%	18,105
Feb 11, 2026	0.74	0.80	0.73	0.73	0.73	-3.68%	30,633