Immuron Limited (IMRN)
NASDAQ: IMRN
· Real-Time Price · USD
1.80
-0.03 (-1.64%)
At close: Aug 22, 2025, 1:42 PM
IMRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 1.79 | 1.87 | 1.72 | 1.83 | 1.83 | 6.40% | 77,597 |
| Aug 20, 2025 | 1.77 | 1.80 | 1.62 | 1.72 | 1.72 | -2.27% | 80,000 |
| Aug 19, 2025 | 1.85 | 1.87 | 1.71 | 1.76 | 1.76 | -6.38% | 65,248 |
| Aug 18, 2025 | 1.82 | 1.93 | 1.79 | 1.88 | 1.88 | 3.87% | 132,404 |
| Aug 15, 2025 | 1.78 | 1.81 | 1.75 | 1.81 | 1.81 | -0.55% | 50,333 |
| Aug 14, 2025 | 1.66 | 1.84 | 1.66 | 1.82 | 1.82 | 5.20% | 75,628 |
| Aug 13, 2025 | 1.66 | 1.79 | 1.62 | 1.73 | 1.73 | 1.17% | 146,500 |
| Aug 12, 2025 | 1.65 | 1.76 | 1.64 | 1.71 | 1.71 | 3.01% | 72,640 |
| Aug 11, 2025 | 1.65 | 1.70 | 1.64 | 1.66 | 1.66 | -2.92% | 28,744 |
| Aug 8, 2025 | 1.64 | 1.71 | 1.62 | 1.71 | 1.71 | 5.56% | 28,600 |
| Aug 7, 2025 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -1.22% | 30,000 |
| Aug 6, 2025 | 1.66 | 1.68 | 1.64 | 1.64 | 1.64 | -1.80% | 24,100 |
| Aug 5, 2025 | 1.70 | 1.71 | 1.66 | 1.67 | 1.67 | -0.60% | 14,200 |
| Aug 4, 2025 | 1.66 | 1.70 | 1.64 | 1.68 | 1.68 | 1.82% | 37,633 |
| Aug 1, 2025 | 1.62 | 1.66 | 1.57 | 1.65 | 1.65 | 1.85% | 64,413 |
| Jul 31, 2025 | 1.62 | 1.67 | 1.62 | 1.62 | 1.62 | -2.99% | 55,987 |
| Jul 30, 2025 | 1.66 | 1.73 | 1.64 | 1.67 | 1.67 | 0.60% | 76,721 |
| Jul 29, 2025 | 1.65 | 1.74 | 1.63 | 1.66 | 1.66 | -0.60% | 67,584 |
| Jul 28, 2025 | 1.70 | 1.73 | 1.62 | 1.67 | 1.67 | -2.91% | 118,618 |
| Jul 25, 2025 | 1.75 | 1.75 | 1.68 | 1.72 | 1.72 | -1.15% | 73,700 |