5 DAY PERFORMANCE
+1.68%
1 MONTH PERFORMANCE
+4.00%
3 MONTH PERFORMANCE
-10.78%
6 MONTH PERFORMANCE
-6.67%
YEAR-TO-DATE PERFORMANCE
+7.06%
1 YEAR PERFORMANCE
-26.61%
Immuron Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $1.86 | $1.86 (0%) | $1.86 | $1.86 | 115 | |
| 04/30/2025 | $1.87 | $1.88 (0.53%) | $1.98 | $1.80 | 36,637 | $10.73 M |
| 04/29/2025 | $1.80 | $1.87 (3.89%) | $1.99 | $1.73 | 61,437 | $10.67 M |
| 04/28/2025 | $1.85 | $1.80 (-2.7%) | $1.91 | $1.80 | 1,149 | $10.27 M |
| 04/25/2025 | $1.72 | $1.79 (4.07%) | $1.89 | $1.72 | 2,022 | $10.22 M |
| 04/24/2025 | $1.86 | $1.72 (-7.53%) | $1.86 | $1.72 | 3,000 | $9.82 M |
| 04/23/2025 | $1.79 | $1.72 (-3.91%) | $1.79 | $1.70 | 4,752 | $9.82 M |
| 04/22/2025 | $1.78 | $1.73 (-2.81%) | $1.78 | $1.72 | 3,400 | $9.88 M |
| 04/21/2025 | $1.91 | $1.67 (-12.57%) | $1.91 | $1.64 | 2,873 | $9.53 M |
| 04/17/2025 | $1.89 | $1.89 (0%) | $1.89 | $1.89 | 1,536 | $10.79 M |
| 04/16/2025 | $1.73 | $1.71 (-1.16%) | $1.73 | $1.67 | 4,400 | $9.76 M |
| 04/15/2025 | $1.81 | $1.73 (-4.42%) | $1.88 | $1.63 | 66,700 | $9.88 M |
| 04/14/2025 | $1.78 | $1.82 (2.25%) | $1.90 | $1.63 | 47,000 | $10.39 M |
| 04/11/2025 | $1.67 | $1.70 (1.8%) | $1.89 | $1.60 | 41,232 | $9.70 M |
| 04/10/2025 | $1.62 | $1.65 (1.85%) | $1.98 | $1.61 | 25,995 | $9.42 M |
| 04/09/2025 | $1.65 | $1.70 (3.03%) | $1.70 | $1.61 | 5,900 | $9.70 M |
| 04/08/2025 | $1.83 | $1.72 (-6.01%) | $1.85 | $1.70 | 4,500 | $9.82 M |
| 04/07/2025 | $1.66 | $1.73 (4.22%) | $1.83 | $1.66 | 4,033 | $9.88 M |
| 04/04/2025 | $1.76 | $1.78 (1.14%) | $1.78 | $1.70 | 5,735 | $10.16 M |
| 04/03/2025 | $1.98 | $1.80 (-9.09%) | $1.98 | $1.73 | 39,906 | $10.27 M |
| 04/02/2025 | $1.77 | $1.75 (-1.13%) | $1.96 | $1.75 | 3,600 | $9.99 M |
| 04/01/2025 | $1.75 | $1.75 (0%) | $2.09 | $1.75 | 26,036 | $9.99 M |
| 03/31/2025 | $1.85 | $1.80 (-2.7%) | $1.89 | $1.76 | 4,145 | $10.27 M |
| 03/28/2025 | $1.84 | $1.85 (0.54%) | $2.10 | $1.76 | 167,600 | $10.56 M |
| 03/27/2025 | $1.80 | $1.80 (0%) | $1.80 | $1.80 | 331 | $10.27 M |
| 03/26/2025 | $1.80 | $1.80 (0%) | $1.80 | $1.80 | 0 | $10.27 M |
| 03/25/2025 | $1.80 | $1.80 (0%) | $1.80 | $1.80 | 300 | $10.27 M |
| 03/24/2025 | $1.73 | $1.80 (4.05%) | $1.85 | $1.73 | 4,531 | $10.27 M |
| 03/21/2025 | $1.95 | $1.78 (-8.72%) | $1.95 | $1.75 | 13,582 | $10.16 M |
| 03/20/2025 | $1.80 | $1.81 (0.56%) | $1.94 | $1.78 | 15,200 | $10.33 M |
| 03/19/2025 | $1.72 | $1.79 (4.07%) | $1.95 | $1.72 | 15,612 | $10.22 M |
| 03/18/2025 | $1.81 | $1.77 (-2.21%) | $1.81 | $1.71 | 1,904 | $10.10 M |
| 03/17/2025 | $1.82 | $1.82 (0%) | $1.82 | $1.71 | 4,947 | $10.39 M |
| 03/14/2025 | $1.81 | $1.82 (0.55%) | $1.85 | $1.80 | 2,300 | $10.39 M |
| 03/13/2025 | $1.93 | $1.82 (-5.7%) | $1.99 | $1.76 | 4,100 | $10.39 M |
| 03/12/2025 | $1.82 | $1.83 (0.55%) | $1.89 | $1.76 | 3,422 | $10.45 M |
| 03/11/2025 | $1.79 | $1.78 (-0.56%) | $1.91 | $1.78 | 5,000 | $10.16 M |
| 03/10/2025 | $1.98 | $1.78 (-10.1%) | $2.07 | $1.75 | 3,746 | $10.16 M |
| 03/07/2025 | $1.76 | $1.76 (0%) | $1.76 | $1.76 | 0 | $10.05 M |
| 03/06/2025 | $1.72 | $1.76 (2.33%) | $1.76 | $1.72 | 729 | $10.05 M |
| 03/05/2025 | $1.99 | $1.90 (-4.52%) | $1.99 | $1.80 | 1,448 | $10.85 M |
| 03/04/2025 | $1.73 | $1.76 (1.73%) | $1.80 | $1.72 | 11,414 | $10.05 M |
| 03/03/2025 | $1.84 | $1.87 (1.63%) | $1.93 | $1.71 | 4,508 | $10.67 M |
| 02/28/2025 | $1.92 | $1.90 (-1.04%) | $1.92 | $1.90 | 900 | $10.85 M |
| 02/27/2025 | $1.92 | $1.91 (-0.52%) | $1.92 | $1.91 | 1,302 | $10.90 M |
| 02/26/2025 | $1.96 | $1.96 (0%) | $2.01 | $1.91 | 3,300 | $11.19 M |
| 02/25/2025 | $1.93 | $1.98 (2.59%) | $1.98 | $1.87 | 1,041 | $11.30 M |
| 02/24/2025 | $1.92 | $1.86 (-3.12%) | $1.96 | $1.86 | 7,101 | $10.62 M |
| 02/21/2025 | $2.03 | $1.90 (-6.4%) | $2.03 | $1.90 | 2,225 | $10.85 M |
| 02/20/2025 | $2.03 | $1.89 (-6.9%) | $2.03 | $1.89 | 5,243 | $10.79 M |
| 02/19/2025 | $1.97 | $1.96 (-0.51%) | $2.05 | $1.96 | 7,500 | $11.19 M |
| 02/18/2025 | $1.99 | $1.99 (0%) | $1.99 | $1.99 | 618 | $11.36 M |
| 02/14/2025 | $2.07 | $2.04 (-1.45%) | $2.07 | $2.04 | 3,429 | $11.64 M |
| 02/13/2025 | $1.97 | $2.02 (2.54%) | $2.03 | $1.97 | 2,000 | $11.53 M |
| 02/12/2025 | $1.97 | $1.98 (0.51%) | $1.99 | $1.97 | 1,709 | $11.30 M |
| 02/11/2025 | $2.08 | $2.00 (-3.85%) | $2.08 | $2.00 | 1,700 | $11.42 M |
| 02/10/2025 | $1.99 | $2.01 (1.01%) | $2.01 | $1.99 | 1,320 | $11.47 M |
| 02/07/2025 | $2.01 | $1.96 (-2.49%) | $2.03 | $1.96 | 800 | $11.19 M |
| 02/06/2025 | $1.99 | $2.01 (1.01%) | $2.14 | $1.99 | 2,900 | $11.47 M |
| 02/05/2025 | $1.99 | $2.04 (2.51%) | $2.04 | $1.99 | 623 | $11.64 M |
| 02/04/2025 | $2.00 | $2.10 (5%) | $2.10 | $1.99 | 2,600 | $11.99 M |
| 02/03/2025 | $1.98 | $1.98 (0%) | $2.15 | $1.96 | 5,000 | $11.30 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.
