Immuron Limited - IMRN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	2.23	2.2	2.2	2.39	2.16	202,919
October 15, 2025	2.08	2.18	2.18	2.18	2.03	158,647
October 14, 2025	2.11	2.05	2.05	2.11	1.98	58,000
October 13, 2025	2.11	2.08	2.08	2.19	2.02	52,799
October 10, 2025	2.12	2.07	2.07	2.2	2.02	45,800
October 09, 2025	2.28	2.14	2.14	2.28	2.12	79,600
October 08, 2025	2.25	2.27	2.27	2.3	2.15	143,918
October 07, 2025	2.27	2.21	2.21	2.28	2.17	147,712
October 06, 2025	2.09	2.24	2.24	2.24	2.05	188,545
October 03, 2025	2.16	2.15	2.15	2.17	2.05	135,308
October 02, 2025	1.99	2.06	2.06	2.1	1.97	311,700
October 01, 2025	1.9	1.91	1.91	1.91	1.87	16,533
September 30, 2025	1.87	1.9	1.9	1.94	1.87	22,628
September 29, 2025	1.89	1.92	1.92	1.94	1.89	8,525
September 26, 2025	1.9	1.94	1.94	1.95	1.88	30,613
September 25, 2025	1.91	1.93	1.93	1.93	1.82	37,900
September 24, 2025	1.89	1.92	1.92	1.93	1.87	13,300
September 23, 2025	1.9	1.89	1.89	1.93	1.87	46,708
September 22, 2025	1.85	1.94	1.94	1.94	1.85	40,400
September 19, 2025	1.89	1.9	1.9	1.91	1.88	43,549
September 18, 2025	1.81	1.81	1.81	1.9	1.8	55,200
September 17, 2025	1.83	1.8	1.8	1.91	1.8	37,929
September 16, 2025	1.87	1.83	1.83	1.91	1.82	95,970
September 15, 2025	1.88	1.86	1.86	1.93	1.84	49,700
September 12, 2025	1.92	1.93	1.93	1.94	1.88	42,400
September 11, 2025	1.91	1.91	1.91	1.92	1.86	17,657
September 10, 2025	1.84	1.92	1.92	1.93	1.83	66,903
September 09, 2025	1.82	1.8	1.8	1.86	1.8	41,244
September 08, 2025	1.84	1.88	1.88	1.9	1.82	39,279
September 05, 2025	1.86	1.86	1.86	1.88	1.85	10,953
September 04, 2025	1.81	1.89	1.89	1.89	1.79	49,916
September 03, 2025	1.84	1.86	1.86	1.87	1.82	32,439
September 02, 2025	1.84	1.83	1.83	1.84	1.79	42,601
August 29, 2025	1.82	1.83	1.83	1.84	1.77	59,110
August 28, 2025	1.76	1.82	1.82	1.85	1.76	32,972
August 27, 2025	1.77	1.78	1.78	1.79	1.76	12,819
August 26, 2025	1.78	1.75	1.75	1.8	1.73	24,767
August 25, 2025	1.8	1.81	1.81	1.83	1.76	18,000
August 22, 2025	1.86	1.78	1.78	1.88	1.75	63,506
August 21, 2025	1.79	1.83	1.83	1.87	1.72	77,852
August 20, 2025	1.77	1.72	1.72	1.8	1.62	80,000
August 19, 2025	1.85	1.76	1.76	1.87	1.71	65,248
August 18, 2025	1.82	1.88	1.88	1.93	1.79	132,404

Immuron Limited (IMRN) NASDAQ