Immuron Limited (IMRN)
NASDAQ: IMRN · Real-Time Price · USD
1.130
-0.080 (-6.61%)
Jul 20, 2026, 4:00 PM EDT - Market closed
Immuron Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.21 | 1.21 | 1.11 | 1.13 | 1.13 | -6.61% | 54,344 |
| Jul 17, 2026 | 1.12 | 1.22 | 1.08 | 1.21 | 1.21 | 7.08% | 24,616 |
| Jul 16, 2026 | 1.19 | 1.24 | 1.07 | 1.13 | 1.13 | -5.04% | 39,818 |
| Jul 15, 2026 | 1.22 | 1.23 | 1.19 | 1.19 | 1.19 | -4.03% | 8,692 |
| Jul 14, 2026 | 1.18 | 1.27 | 1.18 | 1.24 | 1.24 | 1.64% | 14,331 |
| Jul 13, 2026 | 1.21 | 1.30 | 1.19 | 1.22 | 1.22 | -0.81% | 25,708 |
| Jul 10, 2026 | 1.28 | 1.31 | 1.19 | 1.23 | 1.23 | -2.38% | 62,088 |
| Jul 9, 2026 | 1.34 | 1.34 | 1.24 | 1.26 | 1.26 | -5.26% | 61,330 |
| Jul 8, 2026 | 1.27 | 1.36 | 1.24 | 1.33 | 1.33 | 6.40% | 128,782 |
| Jul 7, 2026 | 1.16 | 1.25 | 0.99 | 1.25 | 1.25 | 11.61% | 206,310 |
| Jul 6, 2026 | 1.10 | 1.19 | 0.99 | 1.12 | 1.12 | 1.82% | 134,495 |
| Jul 2, 2026 | 1.11 | 1.11 | 1.06 | 1.10 | 1.10 | 0.92% | 17,544 |
| Jul 1, 2026 | 1.07 | 1.11 | 1.01 | 1.09 | 1.09 | 2.83% | 16,281 |
| Jun 30, 2026 | 1.05 | 1.11 | 0.99 | 1.06 | 1.06 | -1.85% | 50,603 |
| 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 |
| May 27, 2026 | 1.01 | 1.23 | 0.99 | 1.22 | 1.22 | 20.79% | 9,631,108 |
| May 26, 2026 | 0.99 | 1.03 | 0.97 | 1.01 | 1.01 | 1.00% | 24,912 |
| May 22, 2026 | 0.98 | 1.06 | 0.98 | 1.00 | 1.00 | 2.04% | 11,202 |
| May 21, 2026 | 0.95 | 1.05 | 0.95 | 0.98 | 0.98 | -1.01% | 31,241 |
| May 20, 2026 | 1.00 | 1.09 | 0.98 | 0.99 | 0.99 | -1.00% | 13,582 |
| May 19, 2026 | 1.00 | 1.10 | 0.98 | 1.00 | 1.00 | - | 41,029 |
| May 18, 2026 | 0.97 | 1.02 | 0.94 | 1.00 | 1.00 | -0.50% | 30,630 |
| May 15, 2026 | 1.05 | 1.06 | 0.97 | 1.01 | 1.01 | -9.46% | 55,191 |
| 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 |