5 DAY PERFORMANCE
-2.07%
1 MONTH PERFORMANCE
-26.31%
3 MONTH PERFORMANCE
-55.56%
6 MONTH PERFORMANCE
-58.14%
YEAR-TO-DATE PERFORMANCE
-5.57%
1 YEAR PERFORMANCE
-61.90%
Immuron Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $0.72 | $0.72 (0.26%) | $0.77 | $0.72 | 8.91 K | $4.23 M |
| 02/18/2026 | $0.75 | $0.72 (-3.87%) | $0.75 | $0.72 | 39.53 K | $4.22 M |
| 02/17/2026 | $0.74 | $0.70 (-4.29%) | $0.75 | $0.70 | 20.31 K | $4.12 M |
| 02/13/2026 | $0.76 | $0.74 (-3.26%) | $0.80 | $0.74 | 14.65 K | $4.31 M |
| 02/12/2026 | $0.75 | $0.70 (-6.21%) | $0.76 | $0.68 | 18.11 K | $4.12 M |
| 02/11/2026 | $0.74 | $0.73 (-1.89%) | $0.80 | $0.73 | 30.63 K | $4.25 M |
| 02/10/2026 | $0.78 | $0.75 (-3.37%) | $0.82 | $0.75 | 33.19 K | $4.41 M |
| 02/09/2026 | $0.80 | $0.75 (-6.22%) | $0.81 | $0.73 | 22.63 K | $4.42 M |
| 02/06/2026 | $0.84 | $0.81 (-3.96%) | $0.84 | $0.80 | 25.84 K | $4.72 M |
| 02/05/2026 | $0.82 | $0.78 (-4.94%) | $0.82 | $0.78 | 13.60 K | $4.57 M |
| 02/04/2026 | $0.87 | $0.81 (-6.72%) | $0.87 | $0.80 | 26.20 K | $4.76 M |
| 02/03/2026 | $0.92 | $0.84 (-8.54%) | $0.92 | $0.84 | 31.64 K | $4.93 M |
| 02/02/2026 | $0.92 | $0.90 (-2.07%) | $0.92 | $0.90 | 14.10 K | $5.28 M |
| 01/30/2026 | $0.91 | $0.93 (2.03%) | $0.93 | $0.89 | 30.07 K | $5.45 M |
| 01/29/2026 | $0.97 | $0.91 (-5.81%) | $0.97 | $0.91 | 18.24 K | $5.34 M |
| 01/28/2026 | $0.97 | $0.97 (-0.03%) | $0.97 | $0.93 | 27.37 K | $5.68 M |
| 01/27/2026 | $1.00 | $0.95 (-4.78%) | $1.00 | $0.93 | 19.29 K | $5.58 M |
| 01/26/2026 | $0.99 | $0.97 (-1.8%) | $1.01 | $0.94 | 40.26 K | $5.69 M |
| 01/23/2026 | $1.03 | $0.98 (-4.47%) | $1.03 | $0.98 | 16.33 K | $5.76 M |
| 01/22/2026 | $1.02 | $1.00 (-2.25%) | $1.05 | $0.98 | 26.43 K | $5.84 M |
| 01/21/2026 | $0.95 | $0.98 (3.47%) | $1.05 | $0.93 | 27.96 K | $5.76 M |
| 01/20/2026 | $1.03 | $0.98 (-5.15%) | $1.06 | $0.98 | 73.10 K | $5.72 M |
| 01/16/2026 | $1.05 | $1.06 (0.95%) | $1.13 | $1.05 | 54.19 K | $6.21 M |
| 01/15/2026 | $1.04 | $1.07 (2.88%) | $1.07 | $1.01 | 56.28 K | $6.27 M |
| 01/14/2026 | $1.25 | $1.03 (-17.6%) | $1.25 | $1.01 | 123.21 K | $6.03 M |
| 01/13/2026 | $1.08 | $1.20 (11.11%) | $1.22 | $1.06 | 566.20 K | $7.03 M |
| 01/12/2026 | $0.86 | $0.98 (13.55%) | $1.08 | $0.83 | 298.13 K | $5.72 M |
| 01/09/2026 | $0.85 | $0.85 (0.27%) | $0.88 | $0.85 | 19.90 K | $4.99 M |
| 01/08/2026 | $0.88 | $0.82 (-6.82%) | $0.88 | $0.80 | 10.56 K | $4.80 M |
| 01/07/2026 | $0.90 | $0.86 (-4.44%) | $0.91 | $0.85 | 46.30 K | $5.04 M |
| 01/06/2026 | $0.87 | $0.83 (-4.49%) | $0.87 | $0.82 | 11.74 K | $4.86 M |
| 01/05/2026 | $0.82 | $0.82 (0%) | $0.85 | $0.82 | 33.77 K | $4.80 M |
| 01/02/2026 | $0.77 | $0.80 (3.69%) | $0.81 | $0.76 | 27.80 K | $4.66 M |
| 12/31/2025 | $0.75 | $0.76 (1.53%) | $0.78 | $0.74 | 85.01 K | $4.47 M |
| 12/30/2025 | $0.83 | $0.75 (-9.56%) | $0.84 | $0.68 | 151.60 K | $4.40 M |
| 12/29/2025 | $0.88 | $0.84 (-4.42%) | $0.90 | $0.84 | 27.93 K | $4.93 M |
| 12/26/2025 | $0.88 | $0.89 (0.57%) | $0.95 | $0.88 | 43.50 K | $5.18 M |
| 12/24/2025 | $0.91 | $0.88 (-3.55%) | $0.93 | $0.88 | 19.50 K | $5.16 M |
| 12/23/2025 | $0.92 | $0.91 (-0.73%) | $0.94 | $0.91 | 36.15 K | $5.35 M |
| 12/22/2025 | $0.93 | $0.94 (1.05%) | $0.97 | $0.93 | 17.10 K | $5.52 M |
| 12/19/2025 | $0.94 | $0.94 (-0.32%) | $0.94 | $0.92 | 35.93 K | $5.48 M |
| 12/18/2025 | $0.91 | $0.94 (3.74%) | $0.95 | $0.91 | 29.04 K | $5.53 M |
| 12/17/2025 | $0.94 | $0.94 (0.18%) | $0.96 | $0.92 | 52.33 K | $5.52 M |
| 12/16/2025 | $0.97 | $0.96 (-0.77%) | $0.97 | $0.91 | 79.61 K | $5.64 M |
| 12/15/2025 | $1.03 | $0.97 (-5.81%) | $1.03 | $0.97 | 91.30 K | $5.68 M |
| 12/12/2025 | $1.06 | $1.02 (-3.77%) | $1.08 | $1.01 | 53.00 K | $5.97 M |
| 12/11/2025 | $1.06 | $1.05 (-0.94%) | $1.10 | $1.00 | 252.53 K | $6.15 M |
| 12/10/2025 | $1.05 | $1.12 (6.67%) | $1.19 | $1.05 | 478.80 K | $6.56 M |
| 12/09/2025 | $1.46 | $1.51 (3.42%) | $1.53 | $1.46 | 557.42 K | $8.85 M |
| 12/08/2025 | $1.53 | $1.47 (-3.92%) | $1.53 | $1.42 | 235.12 K | $8.61 M |
| 12/05/2025 | $1.54 | $1.51 (-1.95%) | $1.54 | $1.43 | 279.40 K | $8.85 M |
| 12/04/2025 | $1.50 | $1.56 (4%) | $1.62 | $1.45 | 618.30 K | $9.14 M |
| 12/03/2025 | $1.77 | $1.55 (-12.43%) | $1.78 | $1.46 | 22.85 M | $9.08 M |
| 12/02/2025 | $1.73 | $1.74 (0.58%) | $1.74 | $1.69 | 12.93 K | $10.19 M |
| 12/01/2025 | $1.67 | $1.73 (3.59%) | $1.76 | $1.66 | 28.12 K | $10.13 M |
| 11/28/2025 | $1.69 | $1.71 (1.18%) | $1.76 | $1.63 | 8.00 K | $10.02 M |
| 11/26/2025 | $1.71 | $1.75 (2.34%) | $1.77 | $1.70 | 20.70 K | $10.25 M |
| 11/25/2025 | $1.66 | $1.74 (4.82%) | $1.77 | $1.61 | 29.55 K | $10.19 M |
| 11/24/2025 | $1.65 | $1.67 (1.21%) | $1.68 | $1.58 | 51.30 K | $9.78 M |
| 11/21/2025 | $1.60 | $1.68 (5%) | $1.69 | $1.58 | 36.64 K | $9.84 M |
| 11/20/2025 | $1.56 | $1.62 (3.85%) | $1.62 | $1.55 | 97.74 K | $9.49 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
