Immuron Limited (IMRN)
NASDAQ: IMRN · Real-Time Price · USD
1.135
+0.065 (6.07%)
Sep 2, 2026, 3:05 PM EDT - Market open
Immuron Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1.16 | 1.16 | 1.06 | 1.07 | 1.07 | -3.60% | 13,982 |
| 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 |
| Jul 14, 2026 | 1.18 | 1.27 | 1.18 | 1.24 | 1.24 | 1.64% | 14,344 |
| Jul 13, 2026 | 1.21 | 1.30 | 1.19 | 1.22 | 1.22 | -0.81% | 25,746 |
| Jul 10, 2026 | 1.28 | 1.31 | 1.19 | 1.23 | 1.23 | -2.38% | 67,444 |
| Jul 9, 2026 | 1.34 | 1.34 | 1.24 | 1.26 | 1.26 | -5.26% | 65,171 |
| Jul 8, 2026 | 1.27 | 1.36 | 1.24 | 1.33 | 1.33 | 6.40% | 132,194 |
| Jul 7, 2026 | 1.16 | 1.25 | 0.99 | 1.25 | 1.25 | 11.61% | 213,665 |
| Jul 6, 2026 | 1.10 | 1.19 | 0.99 | 1.12 | 1.12 | 1.82% | 134,501 |
| Jul 2, 2026 | 1.11 | 1.11 | 1.06 | 1.10 | 1.10 | 0.92% | 17,652 |
| Jul 1, 2026 | 1.07 | 1.11 | 1.01 | 1.09 | 1.09 | 2.83% | 16,387 |
| Jun 30, 2026 | 1.05 | 1.11 | 0.99 | 1.06 | 1.06 | -1.85% | 50,617 |
| 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 |