Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Immuron Limited (IMRN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.82 0.82 0.8089 0.8058 1,536
5th Feb 2026 (Thu) 0.8151 0.8151 0.7801 0.78 1,072
4th Feb 2026 (Wed) 0.84 0.84 0.805 0.8125 800
3rd Feb 2026 (Tue) 0.89 0.89 0.84 0.8414 2,723
2nd Feb 2026 (Mon) 0.91 0.91 0.91 0.901 436
30th Jan 2026 (Fri) 0.91 0.91 0.8899 0.93 1,082
29th Jan 2026 (Thu) 0.95 0.95 0.94 0.9116 5,770
28th Jan 2026 (Wed) 0.96 0.97 0.96 0.9522 1,895
27th Jan 2026 (Tue) 0.95 0.99 0.95 0.9522 1,195
26th Jan 2026 (Mon) 0.971 0.98 0.9455 0.9722 2,563
23rd Jan 2026 (Fri) 1.00 1.00 0.9886 0.984 165
22nd Jan 2026 (Thu) 1.01 1.02 0.99 0.997 3,324
21st Jan 2026 (Wed) 0.9512 0.99 0.94 0.983 547
20th Jan 2026 (Tue) 1.06 1.06 1.00 0.977 6,296
19th Jan 2026 (Mon) 1.11 1.11 1.06 1.06 6,228
16th Jan 2026 (Fri) 1.11 1.11 1.06 1.06 6,228
15th Jan 2026 (Thu) 1.03 1.06 1.02 1.07 1,877
14th Jan 2026 (Wed) 1.21 1.21 1.02 1.03 5,253
13th Jan 2026 (Tue) 1.14 1.22 1.115 0.976 29,473
12th Jan 2026 (Mon) 0.8595 1.03 0.85 0.976 36,673
9th Jan 2026 (Fri) 0.865 0.865 0.8514 0.8523 445
8th Jan 2026 (Thu) 0.8099 0.8323 0.8099 0.82 369
7th Jan 2026 (Wed) 0.902 0.902 0.8545 0.86 4,241
6th Jan 2026 (Tue) 0.8229 0.8302 0.82 0.83 1,407
5th Jan 2026 (Mon) 0.8252 0.8252 0.8252 0.82 121
2nd Jan 2026 (Fri) 0.7795 0.799 0.7794 0.795 579
1st Jan 2026 (Thu) 0.751 0.78 0.7401 0.7625 4,415
31st Dec 2025 (Wed) 0.751 0.78 0.7401 0.7625 4,415
30th Dec 2025 (Tue) 0.8395 0.8395 0.6851 0.751 10,572
29th Dec 2025 (Mon) 0.885 0.885 0.85 0.8411 3,134
26th Dec 2025 (Fri) 0.8975 0.905 0.891 0.885 3,743
25th Dec 2025 (Thu) 0.91 0.91 0.90 0.8809 3,278
24th Dec 2025 (Wed) 0.91 0.91 0.90 0.8809 3,278
23rd Dec 2025 (Tue) 0.9224 0.9224 0.91 0.9133 2,223
22nd Dec 2025 (Mon) 0.94 0.955 0.94 0.943 160
19th Dec 2025 (Fri) 0.9371 0.9371 0.9371 0.936 1,330
18th Dec 2025 (Thu) 0.93 0.9505 0.93 0.944 678
17th Dec 2025 (Wed) 0.935 0.9427 0.9237 0.9417 45
16th Dec 2025 (Tue) 0.96 0.9618 0.9221 0.9621 6,643
15th Dec 2025 (Mon) 0.9999 1.005 0.9701 0.9702 7,333
12th Dec 2025 (Fri) 1.03 1.06 1.01 1.02 2,953
11th Dec 2025 (Thu) 1.07 1.08 1.00 1.05 33,728
10th Dec 2025 (Wed) 1.17 1.18 1.08 1.12 30,843
9th Dec 2025 (Tue) 1.46 1.52 1.46 1.51 22,883
8th Dec 2025 (Mon) 1.48 1.51 1.425 1.47 24,909
FTSE 100 Latest
Value10,369.75
Change60.53