NASDAQ : IMRN
Immuron Limited — Price history
Healthcare · Biotechnology · Australia
Last price 0.92245 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 9.09M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Immuron Limited (IMRN) closed at 0.8611 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.8799 | 0.9129 | 0.861 | 0.8611 | 2,368 | -2.15% |
| 2026-10-30 | 0.9 | 0.9 | 0.8601 | 0.88 | 12,749 | -4.60% |
| 2026-10-29 | 0.9001 | 0.94 | 0.9001 | 0.9225 | 3,107 | +2.48% |
| 2026-10-28 | 0.9201 | 0.9499 | 0.9001 | 0.9001 | 11,854 | -3.24% |
| 2026-10-27 | 0.9499 | 0.9738 | 0.92 | 0.9302 | 6,782 | +1.11% |
| 2026-10-26 | 0.93 | 0.9826 | 0.92 | 0.92 | 17,320 | -3.51% |
| 2026-10-23 | 0.932 | 0.986 | 0.932 | 0.9535 | 7,573 | +0.44% |
| 2026-10-22 | 0.9311 | 1.04 | 0.931 | 0.9493 | 15,727 | -2.13% |
| 2026-10-21 | 0.97 | 1 | 0.9601 | 0.97 | 12,352 | -4.90% |
| 2026-10-20 | 0.94 | 1.07 | 0.9308 | 1.02 | 43,298 | +6.65% |
| 2026-10-19 | 0.95 | 0.96 | 0.902 | 0.9564 | 23,593 | -2.62% |
| 2026-10-16 | 1.04 | 1.04 | 0.9541 | 0.9821 | 21,720 | -4.65% |
| 2026-10-15 | 1.04 | 1.04 | 0.99 | 1.03 | 26,405 | +0.00% |
| 2026-10-14 | 1.05 | 1.07 | 1.01 | 1.03 | 26,512 | -0.96% |
| 2026-10-13 | 1.01 | 1.1 | 1 | 1.04 | 196,656 | +0.00% |
| 2026-10-12 | 1.05 | 1.06 | 1.021 | 1.04 | 22,949 | -3.70% |
| 2026-10-09 | 1.091 | 1.11 | 1.07 | 1.08 | 10,636 | -2.70% |
| 2026-10-08 | 1.1 | 1.17 | 1.09 | 1.11 | 34,201 | +1.83% |
| 2026-10-07 | 1.052 | 1.15 | 1.052 | 1.09 | 40,822 | +0.93% |
| 2026-10-06 | 1.08 | 1.11 | 1.05 | 1.08 | 11,553 | +0.93% |
| 2026-10-05 | 1.08 | 1.1 | 1.05 | 1.07 | 37,968 | -1.83% |
| 2026-10-02 | 1.12 | 1.13 | 1.08 | 1.09 | 89,277 | -3.54% |
| 2026-10-01 | 1.14 | 1.18 | 1.12 | 1.13 | 53,403 | -2.59% |
| 2026-09-30 | 1.18 | 1.18 | 1.15 | 1.16 | 83,301 | -2.52% |
| 2026-09-29 | 1.14 | 1.225 | 1.14 | 1.19 | 186,322 | +2.59% |
| 2026-09-28 | 1.16 | 1.185 | 1.14 | 1.16 | 38,836 | +0.00% |
| 2026-09-25 | 1.16 | 1.215 | 1.16 | 1.16 | 44,324 | -2.52% |
| 2026-09-24 | 1.17 | 1.24 | 1.17 | 1.19 | 60,534 | +1.71% |
| 2026-09-23 | 1.26 | 1.26 | 1.16 | 1.17 | 111,527 | -6.77% |
| 2026-09-22 | 1.27 | 1.285 | 1.18 | 1.255 | 177,253 | +1.21% |
| 2026-09-21 | 1.22 | 1.3 | 1.19 | 1.24 | 146,968 | +1.64% |
| 2026-09-18 | 1.2 | 1.24 | 1.15 | 1.22 | 89,864 | +3.39% |
| 2026-09-17 | 1.19 | 1.244 | 1.15 | 1.18 | 125,385 | -0.84% |
| 2026-09-16 | 1.24 | 1.285 | 1.19 | 1.19 | 148,997 | -4.03% |
| 2026-09-15 | 1.34 | 1.4 | 1.23 | 1.24 | 286,006 | -11.43% |
| 2026-09-14 | 1.37 | 1.415 | 1.35 | 1.4 | 156,960 | -3.45% |
| 2026-09-11 | 1.6 | 1.67 | 1.42 | 1.45 | 468,849 | -11.04% |
| 2026-09-10 | 1.725 | 1.76 | 1.58 | 1.63 | 532,807 | -7.39% |
| 2026-09-09 | 1.77 | 1.85 | 1.76 | 1.76 | 851,188 | -4.35% |
| 2026-09-08 | 1.765 | 1.92 | 1.61 | 1.84 | 4,282,255 | +2.22% |
| 2026-09-04 | 1.81 | 1.99 | 1.54 | 1.8 | 123,135,090 | +62.16% |
| 2026-09-03 | 1.15 | 1.17 | 1.11 | 1.11 | 3,789 | -5.13% |
| 2026-09-02 | 1.08 | 1.17 | 1.07 | 1.17 | 12,775 | +9.35% |
| 2026-09-01 | 1.16 | 1.16 | 1.06 | 1.07 | 14,003 | -3.60% |
| 2026-08-31 | 1.15 | 1.15 | 1.11 | 1.11 | 21,937 | -3.48% |
| 2026-08-28 | 1.15 | 1.18 | 1.15 | 1.15 | 6,997 | -1.29% |
| 2026-08-27 | 1.175 | 1.175 | 1.145 | 1.165 | 4,257 | +2.19% |
| 2026-08-26 | 1.12 | 1.148 | 1.12 | 1.14 | 3,401 | +0.00% |
| 2026-08-25 | 1.13 | 1.165 | 1.12 | 1.14 | 12,117 | +1.79% |
| 2026-08-24 | 1.141 | 1.141 | 1.12 | 1.12 | 5,196 | +0.00% |
| 2026-08-21 | 1.17 | 1.175 | 1.11 | 1.12 | 7,946 | -5.08% |
| 2026-08-20 | 1.12 | 1.18 | 1.11 | 1.18 | 9,866 | -0.84% |
| 2026-08-19 | 1.16 | 1.22 | 1.155 | 1.19 | 55,486 | +3.48% |
| 2026-08-18 | 1.12 | 1.17 | 1.12 | 1.15 | 25,546 | +6.48% |
| 2026-08-17 | 1.13 | 1.13 | 1.08 | 1.08 | 13,653 | -1.82% |
| 2026-08-14 | 1.13 | 1.14 | 1.03 | 1.1 | 33,295 | -2.65% |
| 2026-08-13 | 1.1 | 1.16 | 1.09 | 1.13 | 11,121 | +2.68% |
| 2026-08-12 | 1.09 | 1.13 | 1.09 | 1.101 | 7,014 | +0.05% |
| 2026-08-11 | 1.11 | 1.135 | 1.092 | 1.1 | 14,703 | +0.00% |
| 2026-08-10 | 1.09 | 1.15 | 1.04 | 1.1 | 23,326 | +6.69% |
| 2026-08-07 | 1.065 | 1.065 | 1.02 | 1.031 | 9,252 | -6.27% |
| 2026-08-06 | 1.09 | 1.1 | 1.035 | 1.1 | 12,146 | +0.00% |
| 2026-08-05 | 1.08 | 1.154 | 1.05 | 1.1 | 7,237 | +1.85% |
| 2026-08-04 | 1.03 | 1.09 | 1.03 | 1.08 | 11,157 | +1.89% |
| 2026-08-03 | 1.13 | 1.13 | 1.03 | 1.06 | 44,467 | -2.75% |
| 2026-07-31 | 1.135 | 1.14 | 1.08 | 1.09 | 11,258 | -1.80% |
| 2026-07-30 | 1.08 | 1.14 | 1.03 | 1.11 | 21,507 | +1.37% |
| 2026-07-29 | 1.07 | 1.12 | 1.04 | 1.095 | 32,631 | +0.00% |
| 2026-07-28 | 1.09 | 1.11 | 1.064 | 1.095 | 6,854 | +3.30% |
| 2026-07-27 | 1.12 | 1.12 | 1.06 | 1.06 | 36,173 | -4.50% |
| 2026-07-24 | 1.17 | 1.17 | 1.08 | 1.11 | 19,201 | -5.13% |
| 2026-07-23 | 1.11 | 1.185 | 1.09 | 1.17 | 34,775 | +3.54% |
| 2026-07-22 | 1.22 | 1.22 | 1.11 | 1.13 | 47,665 | -7.38% |
| 2026-07-21 | 1.15 | 1.23 | 1.11 | 1.22 | 36,299 | +7.96% |
| 2026-07-20 | 1.21 | 1.21 | 1.11 | 1.13 | 54,832 | -6.61% |
| 2026-07-17 | 1.12 | 1.22 | 1.081 | 1.21 | 24,676 | +7.08% |
| 2026-07-16 | 1.19 | 1.24 | 1.065 | 1.13 | 39,820 | -5.04% |
| 2026-07-15 | 1.22 | 1.23 | 1.19 | 1.19 | 8,867 | -4.03% |
| 2026-07-14 | 1.18 | 1.27 | 1.18 | 1.24 | 14,344 | +1.64% |
| 2026-07-13 | 1.21 | 1.3 | 1.19 | 1.22 | 25,746 | -0.81% |
| 2026-07-10 | 1.28 | 1.31 | 1.19 | 1.23 | 67,444 | -2.38% |
| 2026-07-09 | 1.34 | 1.34 | 1.24 | 1.26 | 65,171 | -5.26% |
| 2026-07-08 | 1.27 | 1.36 | 1.24 | 1.33 | 132,194 | +6.40% |
| 2026-07-07 | 1.16 | 1.25 | 0.9864 | 1.25 | 213,665 | +11.61% |
| 2026-07-06 | 1.1 | 1.19 | 0.9868 | 1.12 | 134,501 | +1.82% |
| 2026-07-02 | 1.11 | 1.11 | 1.06 | 1.1 | 17,652 | +0.92% |
| 2026-07-01 | 1.07 | 1.11 | 1.01 | 1.09 | 16,387 | +2.83% |
| 2026-06-30 | 1.05 | 1.105 | 0.9909 | 1.06 | 50,617 | -1.85% |
| 2026-06-29 | 1.11 | 1.15 | 1.02 | 1.08 | 26,453 | -1.82% |
| 2026-06-26 | 1.06 | 1.11 | 1.06 | 1.1 | 11,868 | -0.90% |
| 2026-06-25 | 1.05 | 1.167 | 1.012 | 1.11 | 22,538 | +2.78% |
| 2026-06-24 | 1.1 | 1.135 | 0.991 | 1.08 | 97,994 | -2.70% |
| 2026-06-23 | 1.15 | 1.185 | 1.1 | 1.11 | 23,921 | -3.48% |
| 2026-06-22 | 1.07 | 1.24 | 1.07 | 1.15 | 77,560 | +8.49% |
| 2026-06-18 | 1.07 | 1.07 | 1.036 | 1.06 | 8,589 | -0.93% |
| 2026-06-17 | 1.09 | 1.1 | 1.02 | 1.07 | 38,709 | -4.46% |
| 2026-06-16 | 1.15 | 1.17 | 1.05 | 1.12 | 23,869 | -3.45% |
| 2026-06-15 | 1.16 | 1.19 | 1.12 | 1.16 | 46,504 | -2.52% |
| 2026-06-12 | 1.22 | 1.22 | 1.1 | 1.19 | 24,793 | -4.03% |
| 2026-06-11 | 1.14 | 1.274 | 1.14 | 1.24 | 28,500 | +5.98% |
| 2026-06-10 | 1.17 | 1.29 | 1.05 | 1.17 | 97,840 | -1.68% |
| 2026-06-09 | 1.15 | 1.2 | 1.12 | 1.19 | 26,438 | -0.83% |
| 2026-06-08 | 1.23 | 1.27 | 1.15 | 1.2 | 49,627 | -4.00% |
| 2026-06-05 | 1.28 | 1.28 | 1.22 | 1.25 | 34,406 | -1.57% |
| 2026-06-04 | 1.23 | 1.35 | 1.21 | 1.27 | 72,647 | -6.96% |
| 2026-06-03 | 1.31 | 1.4 | 1.3 | 1.365 | 102,511 | +3.41% |
| 2026-06-02 | 1.43 | 1.43 | 1.17 | 1.32 | 147,505 | -6.38% |
| 2026-06-01 | 1.46 | 1.6 | 1.35 | 1.41 | 255,452 | -2.76% |
| 2026-05-29 | 1.19 | 1.55 | 1.14 | 1.45 | 578,296 | +19.83% |
| 2026-05-28 | 1.23 | 1.26 | 1 | 1.21 | 2,099,401 | -0.82% |
| 2026-05-27 | 1.01 | 1.23 | 0.9901 | 1.22 | 9,631,108 | +20.79% |
| 2026-05-26 | 0.99 | 1.03 | 0.968 | 1.01 | 24,912 | +1.00% |
| 2026-05-22 | 0.982 | 1.06 | 0.9801 | 1 | 11,202 | +2.04% |
| 2026-05-21 | 0.9462 | 1.05 | 0.9462 | 0.98 | 31,241 | -1.01% |
| 2026-05-20 | 1 | 1.092 | 0.98 | 0.99 | 13,582 | -1.00% |
| 2026-05-19 | 1 | 1.1 | 0.98 | 1 | 41,029 | +0.00% |
| 2026-05-18 | 0.97 | 1.015 | 0.9401 | 1 | 30,630 | -0.50% |
| 2026-05-15 | 1.05 | 1.059 | 0.9701 | 1.005 | 55,191 | -9.46% |
| 2026-05-14 | 0.8973 | 1.23 | 0.8973 | 1.11 | 262,767 | +24.72% |
| 2026-05-13 | 0.81 | 0.98 | 0.81 | 0.89 | 96,757 | +11.11% |