Immuron Limited (IMRN)
NASDAQ: IMRN · Real-Time Price · USD
0.8312
-0.0187 (-2.20%)
Nov 6, 2026, 4:00 PM EST - Market closed
Immuron Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.84 | 0.90 | 0.78 | 0.83 | 0.83 | -2.20% | 11,605 |
| Nov 5, 2026 | 0.86 | 0.86 | 0.79 | 0.85 | 0.85 | -0.35% | 53,902 |
| Nov 4, 2026 | 0.88 | 0.90 | 0.85 | 0.85 | 0.85 | -0.84% | 18,326 |
| Nov 3, 2026 | 0.87 | 0.90 | 0.86 | 0.86 | 0.86 | -4.19% | 26,897 |
| Nov 2, 2026 | 0.88 | 0.91 | 0.86 | 0.90 | 0.90 | 2.01% | 10,364 |
| Oct 30, 2026 | 0.90 | 0.90 | 0.86 | 0.88 | 0.88 | -4.60% | 12,779 |
| Oct 29, 2026 | 0.90 | 0.94 | 0.90 | 0.92 | 0.92 | 2.48% | 3,107 |
| Oct 28, 2026 | 0.92 | 0.95 | 0.90 | 0.90 | 0.90 | -3.24% | 11,854 |
| Oct 27, 2026 | 0.95 | 0.97 | 0.92 | 0.93 | 0.93 | 1.11% | 6,782 |
| Oct 26, 2026 | 0.93 | 0.98 | 0.92 | 0.92 | 0.92 | -3.51% | 17,320 |
| Oct 23, 2026 | 0.93 | 0.99 | 0.93 | 0.95 | 0.95 | 0.44% | 7,573 |
| Oct 22, 2026 | 0.93 | 1.04 | 0.93 | 0.95 | 0.95 | -2.13% | 15,728 |
| Oct 21, 2026 | 0.97 | 1.00 | 0.96 | 0.97 | 0.97 | -4.90% | 12,352 |
| Oct 20, 2026 | 0.94 | 1.07 | 0.93 | 1.02 | 1.02 | 6.65% | 43,298 |
| Oct 19, 2026 | 0.95 | 0.96 | 0.90 | 0.96 | 0.96 | -2.62% | 23,593 |
| Oct 16, 2026 | 1.04 | 1.04 | 0.95 | 0.98 | 0.98 | -4.65% | 21,720 |
| 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% | 26,512 |
| Oct 13, 2026 | 1.01 | 1.10 | 1.00 | 1.04 | 1.04 | - | 196,656 |
| Oct 12, 2026 | 1.05 | 1.06 | 1.02 | 1.04 | 1.04 | -3.70% | 22,949 |
| 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% | 34,201 |
| Oct 7, 2026 | 1.05 | 1.15 | 1.05 | 1.09 | 1.09 | 0.93% | 40,822 |
| 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 |