-
5 DAY PERFORMANCE
+2.19% -
1 MONTH PERFORMANCE
+4.87% -
3 MONTH PERFORMANCE
+23.89% -
6 MONTH PERFORMANCE
+7.28% -
YEAR-TO-DATE PERFORMANCE
+48.94% -
1 YEAR PERFORMANCE
+41.41%
Immuron Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/01/2024 | $2.71 | $2.80 (3.32%) | $2.87 | $2.67 | 14,162 | $639.37 M |
| 09/30/2024 | $2.66 | $2.72 (2.26%) | $2.74 | $2.66 | 2,600 | $621.10 M |
| 09/27/2024 | $2.84 | $2.71 (-4.58%) | $2.84 | $2.71 | 1,900 | $618.82 M |
| 09/26/2024 | $2.66 | $2.74 (3.01%) | $2.84 | $2.66 | 10,300 | $625.67 M |
| 09/25/2024 | $2.65 | $2.81 (6.04%) | $2.82 | $2.65 | 2,500 | $641.65 M |
| 09/24/2024 | $2.79 | $2.77 (-0.72%) | $2.80 | $2.67 | 12,027 | $632.52 M |
| 09/23/2024 | $2.60 | $2.48 (-4.62%) | $2.67 | $2.48 | 11,000 | $566.30 M |
| 09/20/2024 | $2.51 | $2.51 (0%) | $2.51 | $2.51 | 509 | $573.15 M |
| 09/19/2024 | $2.56 | $2.60 (1.56%) | $2.60 | $2.56 | 1,402 | $593.70 M |
| 09/18/2024 | $2.58 | $2.61 (1.16%) | $2.68 | $2.52 | 11,007 | $595.98 M |
| 09/17/2024 | $2.55 | $2.63 (3.14%) | $2.74 | $2.55 | 6,016 | $600.55 M |
| 09/16/2024 | $2.67 | $2.68 (0.37%) | $2.70 | $2.53 | 6,842 | $611.97 M |
| 09/13/2024 | $2.71 | $2.69 (-0.74%) | $2.71 | $2.52 | 8,200 | $614.25 M |
| 09/12/2024 | $2.76 | $2.69 (-2.54%) | $2.76 | $2.56 | 3,524 | $614.25 M |
| 09/11/2024 | $2.65 | $2.68 (1.13%) | $2.80 | $2.59 | 6,800 | $611.97 M |
| 09/10/2024 | $2.61 | $2.65 (1.53%) | $2.71 | $2.54 | 5,600 | $605.12 M |
| 09/09/2024 | $2.50 | $2.58 (3.2%) | $2.68 | $2.50 | 3,000 | $589.13 M |
| 09/06/2024 | $2.47 | $2.58 (4.45%) | $2.74 | $2.47 | 4,400 | $589.13 M |
| 09/05/2024 | $2.61 | $2.61 (0%) | $2.74 | $2.42 | 6,900 | $595.98 M |
| 09/04/2024 | $2.46 | $2.66 (8.13%) | $2.87 | $2.46 | 3,083 | $607.40 M |
| 09/03/2024 | $2.75 | $2.66 (-3.27%) | $2.77 | $2.58 | 1,749 | $607.40 M |
| 08/30/2024 | $2.72 | $2.67 (-1.84%) | $2.84 | $2.65 | 4,000 | $608.22 M |
| 08/29/2024 | $2.68 | $2.66 (-0.75%) | $2.73 | $2.65 | 4,160 | $605.94 M |
| 08/28/2024 | $2.65 | $2.66 (0.38%) | $2.70 | $2.65 | 1,342 | $605.94 M |
| 08/27/2024 | $2.65 | $2.65 (0%) | $2.70 | $2.65 | 1,528 | $603.67 M |
| 08/26/2024 | $2.75 | $2.75 (0%) | $2.75 | $2.75 | 400 | $626.45 M |
| 08/23/2024 | $2.70 | $2.69 (-0.37%) | $2.75 | $2.65 | 2,000 | $612.78 M |
| 08/22/2024 | $2.72 | $2.77 (1.84%) | $2.78 | $2.72 | 3,100 | $631.00 M |
| 08/21/2024 | $2.70 | $2.72 (0.74%) | $2.74 | $2.68 | 1,847 | $619.61 M |
| 08/20/2024 | $2.55 | $2.68 (5.1%) | $2.68 | $2.55 | 3,240 | $610.50 M |
| 08/19/2024 | $2.63 | $2.48 (-5.7%) | $2.63 | $2.45 | 2,200 | $564.94 M |
| 08/16/2024 | $2.50 | $2.54 (1.6%) | $2.54 | $2.45 | 17,219 | $578.61 M |
| 08/15/2024 | $2.53 | $2.50 (-1.19%) | $2.53 | $2.40 | 9,500 | $569.50 M |
| 08/14/2024 | $2.52 | $2.41 (-4.37%) | $2.52 | $2.41 | 2,111 | $548.99 M |
| 08/13/2024 | $2.51 | $2.55 (1.59%) | $2.61 | $2.50 | 7,107 | $580.89 M |
| 08/12/2024 | $2.61 | $2.51 (-3.83%) | $2.64 | $2.50 | 1,600 | $571.77 M |
| 08/09/2024 | $2.50 | $2.53 (1.2%) | $2.53 | $2.50 | 1,500 | $576.33 M |
| 08/08/2024 | $2.40 | $2.50 (4.17%) | $2.50 | $2.40 | 1,047 | $569.50 M |
| 08/07/2024 | $2.37 | $2.41 (1.69%) | $2.41 | $2.32 | 2,100 | $548.99 M |
| 08/06/2024 | $2.35 | $2.37 (0.85%) | $2.52 | $2.35 | 3,837 | $539.88 M |
| 08/05/2024 | $2.46 | $2.35 (-4.47%) | $2.46 | $2.30 | 5,800 | $535.33 M |
| 08/02/2024 | $2.50 | $2.52 (0.8%) | $2.64 | $2.50 | 4,749 | $574.05 M |
| 08/01/2024 | $2.60 | $2.50 (-3.85%) | $2.69 | $2.50 | 10,711 | $569.50 M |
| 07/31/2024 | $2.53 | $2.60 (2.77%) | $2.60 | $2.48 | 5,914 | $592.28 M |
| 07/30/2024 | $2.48 | $2.50 (0.81%) | $2.57 | $2.45 | 4,435 | $569.50 M |
| 07/29/2024 | $2.35 | $2.39 (1.7%) | $2.44 | $2.35 | 2,000 | $544.44 M |
| 07/26/2024 | $2.31 | $2.44 (5.63%) | $2.47 | $2.31 | 7,119 | $555.83 M |
| 07/25/2024 | $2.02 | $2.29 (13.37%) | $2.40 | $2.02 | 6,700 | $521.66 M |
| 07/24/2024 | $2.55 | $2.55 (0%) | $2.55 | $2.55 | 1,725 | $580.89 M |
| 07/23/2024 | $2.35 | $2.58 (9.79%) | $2.58 | $2.32 | 3,000 | $587.72 M |
| 07/22/2024 | $2.47 | $2.47 (0%) | $2.58 | $2.47 | 6,266 | $562.66 M |
| 07/19/2024 | $2.62 | $2.64 (0.76%) | $2.64 | $2.62 | 758 | $601.39 M |
| 07/18/2024 | $2.73 | $2.70 (-1.1%) | $2.73 | $2.50 | 9,612 | $615.06 M |
| 07/17/2024 | $2.56 | $2.63 (2.73%) | $2.70 | $2.52 | 8,690 | $599.11 M |
| 07/16/2024 | $2.36 | $2.68 (13.56%) | $2.73 | $2.36 | 63,639 | $610.50 M |
| 07/15/2024 | $2.40 | $2.42 (0.83%) | $2.55 | $2.31 | 13,664 | $551.27 M |
| 07/12/2024 | $2.34 | $2.28 (-2.56%) | $2.34 | $2.28 | 456 | $519.38 M |
| 07/11/2024 | $2.12 | $2.29 (8.02%) | $2.35 | $2.12 | 4,097 | $521.66 M |
| 07/10/2024 | $2.10 | $2.03 (-3.33%) | $2.10 | $2.02 | 3,666 | $462.43 M |
| 07/09/2024 | $2.37 | $2.25 (-5.06%) | $2.37 | $2.13 | 867 | $512.55 M |
| 07/08/2024 | $2.25 | $2.11 (-6.22%) | $2.25 | $2.04 | 1,923 | $480.65 M |
| 07/05/2024 | $2.06 | $2.01 (-2.43%) | $2.18 | $1.93 | 17,916 | $457.87 M |
| 07/03/2024 | $2.09 | $2.02 (-3.35%) | $2.20 | $1.96 | 18,714 | $460.15 M |
| 07/02/2024 | $2.24 | $2.16 (-3.57%) | $2.24 | $2.12 | 2,887 | $492.04 M |
| 07/01/2024 | $2.40 | $2.26 (-5.83%) | $2.40 | $2.05 | 14,684 | $514.82 M |