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
21st May 2026 (Thu) 1.01 1.01 1.01 0.98 414
20th May 2026 (Wed) 1.00 1.05 1.00 0.99 22
19th May 2026 (Tue) 1.00 1.02 1.00 1.00 2,600
18th May 2026 (Mon) 1.00 1.00 1.00 1.00 105
15th May 2026 (Fri) 1.03 1.03 0.98 1.005 474
14th May 2026 (Thu) 0.8973 1.22 0.8973 1.11 7,718
13th May 2026 (Wed) 0.849 0.98 0.849 0.89 3,850
12th May 2026 (Tue) 0.88 0.88 0.801 0.801 10
11th May 2026 (Mon) 0.88 0.88 0.88 0.86 1,065
8th May 2026 (Fri) 0.7889 0.8049 0.7889 0.8049 50
7th May 2026 (Thu) 0.7889 0.83 0.7889 0.83 84
6th May 2026 (Wed) 0.7889 0.8677 0.7889 0.82 5,637
5th May 2026 (Tue) 0.8507 0.8507 0.8384 0.789 212
4th May 2026 (Mon) 0.8399 0.8399 0.8259 0.8058 5
1st May 2026 (Fri) 0.83 0.83 0.792 0.792 190
30th Apr 2026 (Thu) 0.83 0.83 0.83 0.823 2,130
29th Apr 2026 (Wed) 0.808 0.808 0.808 0.808 451
28th Apr 2026 (Tue) 0.8498 0.8498 0.8249 0.8241 733
27th Apr 2026 (Mon) 0.8571 0.8571 0.7805 0.8709 500
24th Apr 2026 (Fri) 0.86 0.861 0.86 0.8935 781
23rd Apr 2026 (Thu) 0.8741 0.8813 0.8741 0.8813 78
22nd Apr 2026 (Wed) 0.8741 0.88 0.8649 0.8778 248
21st Apr 2026 (Tue) 0.9268 0.9268 0.9268 0.9268 361
20th Apr 2026 (Mon) 0.9599 0.9599 0.9201 0.9579 591
17th Apr 2026 (Fri) 0.849 0.9902 0.849 0.9578 7,384
16th Apr 2026 (Thu) 0.795 0.819 0.795 0.845 218
15th Apr 2026 (Wed) 0.82 0.85 0.82 0.825 13,833
14th Apr 2026 (Tue) 0.7701 0.8321 0.7701 0.85 459
13th Apr 2026 (Mon) 0.7843 0.7843 0.7843 0.7864 157
10th Apr 2026 (Fri) 0.7771 0.7771 0.7771 0.793 100
9th Apr 2026 (Thu) 0.7801 0.7801 0.7801 0.80 2,450
8th Apr 2026 (Wed) 0.7707 0.817 0.77 0.80 645
7th Apr 2026 (Tue) 0.794 0.794 0.7933 0.7933 34
6th Apr 2026 (Mon) 0.794 0.794 0.794 0.817 101
3rd Apr 2026 (Fri) 0.8065 0.8065 0.7986 0.801 854
2nd Apr 2026 (Thu) 0.8065 0.8065 0.7986 0.801 854
1st Apr 2026 (Wed) 0.7443 0.807 0.7443 0.807 1,236
31st Mar 2026 (Tue) 0.7443 0.7462 0.7421 0.7748 794
30th Mar 2026 (Mon) 0.8054 0.8054 0.7601 0.7754 670
27th Mar 2026 (Fri) 0.80 0.80 0.80 0.8049 308
26th Mar 2026 (Thu) 0.77 0.7878 0.77 0.7595 725
25th Mar 2026 (Wed) 0.70 0.7704 0.70 0.7704 0
24th Mar 2026 (Tue) 0.70 0.7777 0.70 0.78 957
23rd Mar 2026 (Mon) 0.703 0.703 0.70 0.70 65
FTSE 100 Latest
Value10,466.26
Change22.79