5 DAY PERFORMANCE
+2.78%
1 MONTH PERFORMANCE
-2.63%
3 MONTH PERFORMANCE
-2.63%
6 MONTH PERFORMANCE
-31.73%
YEAR-TO-DATE PERFORMANCE
+8.82%
1 YEAR PERFORMANCE
-29.66%
Immuron Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $1.84 | $1.85 (0.54%) | $2.10 | $1.76 | 167,588 | $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 | $10.37 M |
| 03/13/2025 | $1.93 | $1.82 (-5.7%) | $1.99 | $1.76 | 4,100 | $10.37 M |
| 03/12/2025 | $1.82 | $1.83 (0.55%) | $1.89 | $1.76 | 3,422 | $10.43 M |
| 03/11/2025 | $1.79 | $1.78 (-0.56%) | $1.91 | $1.78 | 5,000 | $10.14 M |
| 03/10/2025 | $1.98 | $1.78 (-10.1%) | $2.07 | $1.75 | 3,746 | $10.14 M |
| 03/07/2025 | $1.76 | $1.76 (0%) | $1.76 | $1.76 | 0 | $10.03 M |
| 03/06/2025 | $1.72 | $1.76 (2.33%) | $1.76 | $1.72 | 729 | $10.03 M |
| 03/05/2025 | $1.99 | $1.90 (-4.52%) | $1.99 | $1.80 | 1,448 | $10.83 M |
| 03/04/2025 | $1.73 | $1.76 (1.73%) | $1.80 | $1.72 | 11,414 | $10.03 M |
| 03/03/2025 | $1.84 | $1.87 (1.63%) | $1.93 | $1.71 | 4,508 | $10.66 M |
| 02/28/2025 | $1.92 | $1.90 (-1.04%) | $1.92 | $1.90 | 900 | $10.83 M |
| 02/27/2025 | $1.92 | $1.91 (-0.52%) | $1.92 | $1.91 | 1,302 | $10.88 M |
| 02/26/2025 | $1.96 | $1.96 (0%) | $2.01 | $1.91 | 3,300 | $11.17 M |
| 02/25/2025 | $1.93 | $1.98 (2.59%) | $1.98 | $1.87 | 1,041 | $11.28 M |
| 02/24/2025 | $1.92 | $1.86 (-3.12%) | $1.96 | $1.86 | 7,101 | $10.60 M |
| 02/21/2025 | $2.03 | $1.90 (-6.4%) | $2.03 | $1.90 | 2,225 | $10.83 M |
| 02/20/2025 | $2.03 | $1.89 (-6.9%) | $2.03 | $1.89 | 5,243 | $10.77 M |
| 02/19/2025 | $1.97 | $1.96 (-0.51%) | $2.05 | $1.96 | 7,500 | $11.17 M |
| 02/18/2025 | $1.99 | $1.99 (0%) | $1.99 | $1.99 | 618 | $11.34 M |
| 02/14/2025 | $2.07 | $2.04 (-1.45%) | $2.07 | $2.04 | 3,429 | $11.62 M |
| 02/13/2025 | $1.97 | $2.02 (2.54%) | $2.03 | $1.97 | 2,000 | $11.51 M |
| 02/12/2025 | $1.97 | $1.98 (0.51%) | $1.99 | $1.97 | 1,709 | $11.28 M |
| 02/11/2025 | $2.08 | $2.00 (-3.85%) | $2.08 | $2.00 | 1,700 | $11.40 M |
| 02/10/2025 | $1.99 | $2.01 (1.01%) | $2.01 | $1.99 | 1,320 | $11.45 M |
| 02/07/2025 | $2.01 | $1.96 (-2.49%) | $2.03 | $1.96 | 800 | $11.17 M |
| 02/06/2025 | $1.99 | $2.01 (1.01%) | $2.14 | $1.99 | 2,900 | $11.45 M |
| 02/05/2025 | $1.99 | $2.04 (2.51%) | $2.04 | $1.99 | 623 | $11.62 M |
| 02/04/2025 | $2.00 | $2.10 (5%) | $2.10 | $1.99 | 2,600 | $11.97 M |
| 02/03/2025 | $1.98 | $1.98 (0%) | $2.15 | $1.96 | 5,000 | $11.28 M |
| 01/31/2025 | $2.15 | $2.04 (-5.12%) | $2.15 | $1.98 | 7,874 | $11.62 M |
| 01/30/2025 | $2.07 | $2.16 (4.35%) | $2.18 | $2.00 | 8,251 | $12.31 M |
| 01/29/2025 | $2.02 | $2.01 (-0.5%) | $2.13 | $2.00 | 4,700 | $11.45 M |
| 01/28/2025 | $2.20 | $2.10 (-4.55%) | $2.32 | $2.00 | 17,447 | $11.97 M |
| 01/27/2025 | $2.00 | $1.95 (-2.5%) | $2.15 | $1.95 | 10,700 | $11.11 M |
| 01/24/2025 | $2.12 | $2.00 (-5.66%) | $2.12 | $2.00 | 8,048 | $11.40 M |
| 01/23/2025 | $2.10 | $2.05 (-2.38%) | $2.30 | $2.05 | 5,900 | $11.68 M |
| 01/22/2025 | $2.33 | $2.16 (-7.3%) | $2.33 | $2.13 | 7,629 | $12.31 M |
| 01/21/2025 | $2.03 | $2.34 (15.27%) | $2.34 | $1.96 | 40,800 | $13.33 M |
| 01/17/2025 | $2.25 | $2.15 (-4.44%) | $2.28 | $2.12 | 40,500 | $12.25 M |
| 01/16/2025 | $1.95 | $1.98 (1.54%) | $2.08 | $1.90 | 3,164 | $11.28 M |
| 01/15/2025 | $2.00 | $2.08 (4%) | $2.13 | $1.85 | 12,400 | $11.85 M |
| 01/14/2025 | $2.20 | $2.00 (-9.09%) | $2.20 | $1.86 | 178,438 | $11.40 M |
| 01/13/2025 | $1.95 | $1.97 (1.03%) | $2.00 | $1.95 | 3,200 | $11.23 M |
| 01/10/2025 | $2.01 | $1.95 (-2.99%) | $2.03 | $1.95 | 4,000 | $11.11 M |
| 01/08/2025 | $2.12 | $2.03 (-4.25%) | $2.23 | $2.03 | 10,200 | $11.57 M |
| 01/07/2025 | $2.05 | $2.20 (7.32%) | $2.48 | $2.01 | 116,407 | $12.54 M |
| 01/06/2025 | $1.93 | $2.05 (6.22%) | $2.22 | $1.89 | 20,703 | $11.68 M |
| 01/03/2025 | $1.78 | $1.91 (7.3%) | $1.91 | $1.78 | 1,109 | $10.88 M |
| 01/02/2025 | $1.71 | $1.78 (4.09%) | $1.99 | $1.70 | 2,310 | $10.14 M |
| 12/31/2024 | $2.00 | $1.70 (-15%) | $2.00 | $1.70 | 21,200 | $9.69 M |
| 12/30/2024 | $1.91 | $2.00 (4.71%) | $2.00 | $1.91 | 2,700 | $11.40 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.
