5 DAY PERFORMANCE
+16.88%
1 MONTH PERFORMANCE
+8.72%
3 MONTH PERFORMANCE
+0.54%
6 MONTH PERFORMANCE
-0.53%
YEAR-TO-DATE PERFORMANCE
+10.00%
1 YEAR PERFORMANCE
-16.89%
Immuron Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $1.85 | $1.89 (2.16%) | $1.89 | $1.77 | 73.51 K | $10.79 M |
| 05/22/2025 | $1.64 | $1.83 (11.59%) | $1.92 | $1.57 | 400.23 K | $10.45 M |
| 05/21/2025 | $1.69 | $1.65 (-2.37%) | $1.72 | $1.60 | 32.90 K | $9.42 M |
| 05/20/2025 | $1.68 | $1.61 (-4.17%) | $1.68 | $1.58 | 13.44 K | $9.19 M |
| 05/19/2025 | $1.67 | $1.60 (-4.19%) | $1.76 | $1.60 | 13.50 K | $9.13 M |
| 05/16/2025 | $1.75 | $1.71 (-2.29%) | $1.82 | $1.71 | 2.83 K | $9.76 M |
| 05/15/2025 | $1.89 | $1.71 (-9.52%) | $1.90 | $1.50 | 27.51 K | $9.76 M |
| 05/14/2025 | $1.91 | $1.90 (-0.52%) | $1.96 | $1.90 | 2.04 K | $10.85 M |
| 05/13/2025 | $1.98 | $1.91 (-3.54%) | $2.13 | $1.87 | 33.80 K | $10.90 M |
| 05/12/2025 | $1.93 | $1.99 (3.11%) | $2.10 | $1.92 | 32.30 K | $11.36 M |
| 05/09/2025 | $1.95 | $1.91 (-2.05%) | $1.95 | $1.91 | 900 | $10.90 M |
| 05/08/2025 | $1.87 | $1.95 (4.28%) | $1.99 | $1.87 | 1.46 K | $11.13 M |
| 05/07/2025 | $1.91 | $1.86 (-2.62%) | $1.91 | $1.85 | 837 | $10.62 M |
| 05/06/2025 | $1.82 | $1.95 (7.14%) | $2.04 | $1.82 | 7.50 K | $11.13 M |
| 05/05/2025 | $1.92 | $1.92 (0%) | $1.92 | $1.92 | 0 | $10.96 M |
| 05/02/2025 | $1.85 | $1.92 (3.78%) | $2.02 | $1.84 | 30.60 K | $10.96 M |
| 05/01/2025 | $1.86 | $1.81 (-2.69%) | $1.88 | $1.81 | 5.30 K | $10.33 M |
| 04/30/2025 | $1.87 | $1.88 (0.53%) | $1.98 | $1.80 | 36.64 K | $10.73 M |
| 04/29/2025 | $1.80 | $1.87 (3.89%) | $1.99 | $1.73 | 61.44 K | $10.67 M |
| 04/28/2025 | $1.85 | $1.80 (-2.7%) | $1.91 | $1.80 | 1.15 K | $10.27 M |
| 04/25/2025 | $1.72 | $1.79 (4.07%) | $1.89 | $1.72 | 2.02 K | $10.22 M |
| 04/24/2025 | $1.86 | $1.72 (-7.53%) | $1.86 | $1.72 | 3.00 K | $9.82 M |
| 04/23/2025 | $1.79 | $1.72 (-3.91%) | $1.79 | $1.70 | 4.75 K | $9.82 M |
| 04/22/2025 | $1.78 | $1.73 (-2.81%) | $1.78 | $1.72 | 3.40 K | $9.88 M |
| 04/21/2025 | $1.91 | $1.67 (-12.57%) | $1.91 | $1.64 | 2.87 K | $9.53 M |
| 04/17/2025 | $1.89 | $1.89 (0%) | $1.89 | $1.89 | 1.54 K | $10.79 M |
| 04/16/2025 | $1.73 | $1.71 (-1.16%) | $1.73 | $1.67 | 4.40 K | $9.76 M |
| 04/15/2025 | $1.81 | $1.73 (-4.42%) | $1.88 | $1.63 | 66.70 K | $9.88 M |
| 04/14/2025 | $1.78 | $1.82 (2.25%) | $1.90 | $1.63 | 47.00 K | $10.39 M |
| 04/11/2025 | $1.67 | $1.70 (1.8%) | $1.89 | $1.60 | 41.23 K | $9.70 M |
| 04/10/2025 | $1.62 | $1.65 (1.85%) | $1.98 | $1.61 | 26.00 K | $9.42 M |
| 04/09/2025 | $1.65 | $1.70 (3.03%) | $1.70 | $1.61 | 5.90 K | $9.70 M |
| 04/08/2025 | $1.83 | $1.72 (-6.01%) | $1.85 | $1.70 | 4.50 K | $9.82 M |
| 04/07/2025 | $1.66 | $1.73 (4.22%) | $1.83 | $1.66 | 4.03 K | $9.88 M |
| 04/04/2025 | $1.76 | $1.78 (1.14%) | $1.78 | $1.70 | 5.74 K | $10.16 M |
| 04/03/2025 | $1.98 | $1.80 (-9.09%) | $1.98 | $1.73 | 39.91 K | $10.27 M |
| 04/02/2025 | $1.77 | $1.75 (-1.13%) | $1.96 | $1.75 | 3.60 K | $9.99 M |
| 04/01/2025 | $1.75 | $1.75 (0%) | $2.09 | $1.75 | 26.04 K | $9.99 M |
| 03/31/2025 | $1.85 | $1.80 (-2.7%) | $1.89 | $1.76 | 4.15 K | $10.27 M |
| 03/28/2025 | $1.84 | $1.85 (0.54%) | $2.10 | $1.76 | 167.60 K | $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 | 4.53 K | $10.27 M |
| 03/21/2025 | $1.95 | $1.78 (-8.72%) | $1.95 | $1.75 | 13.58 K | $10.16 M |
| 03/20/2025 | $1.80 | $1.81 (0.56%) | $1.94 | $1.78 | 15.20 K | $10.33 M |
| 03/19/2025 | $1.72 | $1.79 (4.07%) | $1.95 | $1.72 | 15.61 K | $10.22 M |
| 03/18/2025 | $1.81 | $1.77 (-2.21%) | $1.81 | $1.71 | 1.90 K | $10.10 M |
| 03/17/2025 | $1.82 | $1.82 (0%) | $1.82 | $1.71 | 4.95 K | $10.39 M |
| 03/14/2025 | $1.81 | $1.82 (0.55%) | $1.85 | $1.80 | 2.30 K | $10.39 M |
| 03/13/2025 | $1.93 | $1.82 (-5.7%) | $1.99 | $1.76 | 4.10 K | $10.39 M |
| 03/12/2025 | $1.82 | $1.83 (0.55%) | $1.89 | $1.76 | 3.42 K | $10.45 M |
| 03/11/2025 | $1.79 | $1.78 (-0.56%) | $1.91 | $1.78 | 5.00 K | $10.16 M |
| 03/10/2025 | $1.98 | $1.78 (-10.1%) | $2.07 | $1.75 | 3.75 K | $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 | 1.45 K | $10.85 M |
| 03/04/2025 | $1.73 | $1.76 (1.73%) | $1.80 | $1.72 | 11.41 K | $10.05 M |
| 03/03/2025 | $1.84 | $1.87 (1.63%) | $1.93 | $1.71 | 4.51 K | $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 | 1.30 K | $10.90 M |
| 02/26/2025 | $1.96 | $1.96 (0%) | $2.01 | $1.91 | 3.30 K | $11.19 M |
| 02/25/2025 | $1.93 | $1.98 (2.59%) | $1.98 | $1.87 | 1.04 K | $11.30 M |
| 02/24/2025 | $1.92 | $1.86 (-3.12%) | $1.96 | $1.86 | 7.10 K | $10.62 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.
