Immuron Limited - IMRN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	1.08	1.2	1.2	1.22	1.06	566,196
January 12, 2026	0.86	0.98	0.98	1.08	0.83	298,133
January 09, 2026	0.85	0.85	0.85	0.88	0.85	19,900
January 08, 2026	0.88	0.82	0.82	0.88	0.8	10,562
January 07, 2026	0.9	0.86	0.86	0.91	0.85	46,300
January 06, 2026	0.87	0.83	0.83	0.87	0.82	11,738
January 05, 2026	0.82	0.82	0.82	0.85	0.82	33,765
January 02, 2026	0.77	0.8	0.8	0.81	0.76	27,800
December 31, 2025	0.75	0.76	0.76	0.77	0.74	84,927
December 30, 2025	0.83	0.75	0.75	0.84	0.68	151,566
December 29, 2025	0.88	0.84	0.84	0.9	0.84	27,926
December 26, 2025	0.88	0.89	0.89	0.95	0.88	43,500
December 24, 2025	0.9	0.88	0.88	0.93	0.88	19,493
December 23, 2025	0.92	0.91	0.91	0.94	0.91	36,146
December 22, 2025	0.93	0.94	0.94	0.97	0.93	17,100
December 19, 2025	0.94	0.94	0.94	0.94	0.92	35,934
December 18, 2025	0.91	0.94	0.94	0.95	0.91	29,035
December 17, 2025	0.94	0.94	0.94	0.96	0.92	52,281
December 16, 2025	0.97	0.96	0.96	0.97	0.91	79,611
December 15, 2025	1.03	0.97	0.97	1.03	0.97	91,300
December 12, 2025	1.06	1.02	1.02	1.08	1.01	52,985
December 11, 2025	1.06	1.05	1.05	1.1	1	252,529
December 10, 2025	1.05	1.12	1.12	1.19	1.05	478,800
December 09, 2025	1.46	1.51	1.51	1.53	1.46	557,418
December 08, 2025	1.53	1.47	1.47	1.53	1.42	235,123
December 05, 2025	1.54	1.51	1.51	1.54	1.43	279,398
December 04, 2025	1.5	1.56	1.56	1.62	1.45	589,225
December 03, 2025	1.77	1.55	1.55	1.78	1.46	22.85M
December 02, 2025	1.73	1.74	1.74	1.74	1.69	12,934
December 01, 2025	1.67	1.73	1.73	1.76	1.66	28,119
November 28, 2025	1.69	1.71	1.71	1.76	1.63	7,980
November 26, 2025	1.71	1.75	1.75	1.77	1.7	20,700
November 25, 2025	1.66	1.74	1.74	1.77	1.61	29,545
November 24, 2025	1.65	1.67	1.67	1.68	1.58	51,300
November 21, 2025	1.6	1.68	1.68	1.69	1.58	36,637
November 20, 2025	1.56	1.62	1.62	1.62	1.55	97,744
November 19, 2025	1.49	1.53	1.53	1.6	1.47	45,925
November 18, 2025	1.55	1.56	1.56	1.6	1.54	34,300
November 17, 2025	1.59	1.56	1.56	1.62	1.55	44,415
November 14, 2025	1.56	1.58	1.58	1.6	1.56	31,511
November 13, 2025	1.56	1.56	1.56	1.63	1.56	36,300
November 12, 2025	1.6	1.61	1.61	1.65	1.56	42,500
November 11, 2025	1.62	1.62	1.62	1.65	1.54	96,900
November 10, 2025	1.59	1.61	1.61	1.67	1.57	71,700
November 07, 2025	1.54	1.64	1.64	1.66	1.49	125,694
November 06, 2025	1.51	1.66	1.66	1.66	1.46	170,500
November 05, 2025	1.55	1.51	1.51	1.59	1.42	6.23M
November 04, 2025	1.93	1.73	1.73	1.97	1.58	178,700
November 03, 2025	1.9	2	2	2	1.9	31,355
October 31, 2025	1.96	1.9	1.9	1.96	1.8	334,303
October 30, 2025	2.11	2.02	2.02	2.13	2.01	65,700
October 29, 2025	2.17	2.1	2.1	2.18	2.1	25,324
October 28, 2025	2.15	2.2	2.2	2.21	2.13	17,207
October 27, 2025	2.15	2.2	2.2	2.24	2.09	44,210
October 24, 2025	2.21	2.15	2.15	2.21	2.12	31,200
October 23, 2025	2.25	2.16	2.16	2.25	2.11	45,200
October 22, 2025	2.2	2.09	2.09	2.22	2.06	56,794
October 21, 2025	2.35	2.27	2.27	2.35	2.26	49,400
October 20, 2025	2.26	2.35	2.35	2.35	2.19	84,100
October 17, 2025	2.15	2.21	2.21	2.22	2.12	47,806

Immuron Limited (IMRN) NASDAQ