5 DAY PERFORMANCE
+3.08%
1 MONTH PERFORMANCE
-5.63%
3 MONTH PERFORMANCE
+7.49%
6 MONTH PERFORMANCE
-16.94%
YEAR-TO-DATE PERFORMANCE
+18.24%
1 YEAR PERFORMANCE
+2.55%
Immuron Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $2.20 | $2.00 (-9.09%) | $2.20 | $1.86 | 176,406 | $11.42 M |
| 01/13/2025 | $1.95 | $1.97 (1.03%) | $2.00 | $1.95 | 3,200 | $11.25 M |
| 01/10/2025 | $2.01 | $1.95 (-2.99%) | $2.03 | $1.95 | 4,000 | $11.13 M |
| 01/08/2025 | $2.12 | $2.03 (-4.25%) | $2.23 | $2.03 | 10,200 | $11.59 M |
| 01/07/2025 | $2.05 | $2.20 (7.32%) | $2.48 | $2.01 | 116,407 | $12.56 M |
| 01/06/2025 | $1.93 | $2.05 (6.22%) | $2.22 | $1.89 | 20,703 | $11.70 M |
| 01/03/2025 | $1.78 | $1.91 (7.3%) | $1.91 | $1.78 | 1,109 | $10.90 M |
| 01/02/2025 | $1.71 | $1.78 (4.09%) | $1.99 | $1.70 | 2,310 | $10.16 M |
| 12/31/2024 | $2.00 | $1.70 (-15%) | $2.00 | $1.70 | 21,200 | $9.70 M |
| 12/30/2024 | $1.91 | $2.00 (4.71%) | $2.00 | $1.91 | 2,700 | $11.42 M |
| 12/27/2024 | $2.01 | $1.90 (-5.47%) | $2.01 | $1.90 | 1,000 | $10.85 M |
| 12/26/2024 | $1.96 | $2.01 (2.55%) | $2.08 | $1.89 | 1,900 | $11.47 M |
| 12/24/2024 | $1.94 | $1.94 (0%) | $1.94 | $1.94 | 215 | $11.07 M |
| 12/23/2024 | $1.94 | $1.99 (2.58%) | $1.99 | $1.88 | 1,138 | $11.36 M |
| 12/20/2024 | $1.97 | $1.96 (-0.51%) | $2.02 | $1.86 | 4,448 | $11.19 M |
| 12/19/2024 | $2.01 | $2.00 (-0.5%) | $2.04 | $1.96 | 2,118 | $11.42 M |
| 12/18/2024 | $2.10 | $2.01 (-4.29%) | $2.15 | $2.01 | 5,895 | $458.98 M |
| 12/17/2024 | $2.15 | $2.15 (0%) | $2.16 | $2.08 | 6,338 | $490.94 M |
| 12/16/2024 | $2.13 | $2.10 (-1.41%) | $2.23 | $2.05 | 3,600 | $479.53 M |
| 12/13/2024 | $2.10 | $2.13 (1.43%) | $2.13 | $2.10 | 511 | $486.38 M |
| 12/12/2024 | $2.06 | $2.20 (6.8%) | $2.20 | $2.06 | 2,540 | $502.36 M |
| 12/11/2024 | $2.28 | $2.24 (-1.75%) | $2.28 | $1.96 | 19,000 | $511.50 M |
| 12/10/2024 | $2.07 | $2.01 (-2.9%) | $2.41 | $2.00 | 22,033 | $458.98 M |
| 12/09/2024 | $1.94 | $1.97 (1.55%) | $1.99 | $1.93 | 2,539 | $449.84 M |
| 12/06/2024 | $1.99 | $2.00 (0.5%) | $2.03 | $1.99 | 2,696 | $456.69 M |
| 12/05/2024 | $2.11 | $2.02 (-4.27%) | $2.14 | $1.93 | 8,508 | $461.26 M |
| 12/04/2024 | $1.91 | $2.05 (7.33%) | $2.16 | $1.91 | 9,565 | $468.11 M |
| 12/03/2024 | $1.98 | $1.94 (-2.02%) | $2.00 | $1.77 | 6,600 | $442.99 M |
| 12/02/2024 | $1.80 | $1.97 (9.44%) | $2.01 | $1.80 | 6,412 | $449.84 M |
| 11/29/2024 | $1.89 | $1.91 (1.06%) | $1.91 | $1.89 | 1,100 | $436.14 M |
| 11/27/2024 | $1.87 | $1.89 (1.07%) | $1.99 | $1.87 | 7,468 | $431.57 M |
| 11/26/2024 | $1.86 | $1.91 (2.69%) | $1.95 | $1.86 | 3,463 | $436.14 M |
| 11/25/2024 | $1.81 | $1.88 (3.87%) | $1.88 | $1.81 | 2,003 | $429.29 M |
| 11/22/2024 | $1.86 | $1.88 (1.08%) | $1.91 | $1.80 | 4,600 | $429.29 M |
| 11/21/2024 | $1.90 | $1.91 (0.53%) | $1.96 | $1.82 | 8,234 | $436.14 M |
| 11/20/2024 | $1.88 | $1.89 (0.53%) | $1.94 | $1.80 | 2,306 | $431.57 M |
| 11/19/2024 | $1.80 | $1.80 (0%) | $1.95 | $1.80 | 2,831 | $411.02 M |
| 11/18/2024 | $2.00 | $1.84 (-8%) | $2.00 | $1.84 | 9,739 | $420.16 M |
| 11/15/2024 | $1.91 | $1.81 (-5.24%) | $2.00 | $1.81 | 1,700 | $413.31 M |
| 11/14/2024 | $1.93 | $1.93 (0%) | $1.93 | $1.87 | 4,822 | $440.71 M |
| 11/13/2024 | $1.73 | $1.98 (14.45%) | $1.99 | $1.73 | 8,516 | $452.13 M |
| 11/12/2024 | $1.80 | $1.84 (2.22%) | $1.84 | $1.75 | 2,121 | $420.16 M |
| 11/11/2024 | $1.78 | $1.84 (3.37%) | $1.84 | $1.78 | 4,976 | $420.16 M |
| 11/08/2024 | $1.89 | $1.82 (-3.7%) | $1.92 | $1.82 | 8,306 | $415.59 M |
| 11/07/2024 | $1.99 | $1.88 (-5.53%) | $1.99 | $1.88 | 3,525 | $429.29 M |
| 11/06/2024 | $1.97 | $1.90 (-3.55%) | $1.97 | $1.88 | 4,612 | $433.86 M |
| 11/05/2024 | $2.09 | $1.95 (-6.7%) | $2.11 | $1.95 | 7,909 | $445.28 M |
| 11/04/2024 | $1.99 | $2.00 (0.5%) | $2.11 | $1.92 | 15,500 | $456.69 M |
| 11/01/2024 | $1.92 | $1.95 (1.56%) | $2.11 | $1.92 | 22,800 | $445.28 M |
| 10/31/2024 | $1.92 | $1.92 (0%) | $1.94 | $1.92 | 1,104 | $438.42 M |
| 10/30/2024 | $1.96 | $1.92 (-2.04%) | $1.97 | $1.92 | 2,541 | $438.42 M |
| 10/29/2024 | $1.96 | $1.92 (-2.04%) | $2.00 | $1.91 | 4,728 | $438.42 M |
| 10/28/2024 | $1.92 | $1.93 (0.52%) | $2.04 | $1.92 | 1,300 | $440.71 M |
| 10/25/2024 | $1.95 | $1.94 (-0.51%) | $1.95 | $1.91 | 1,700 | $442.99 M |
| 10/24/2024 | $1.99 | $1.93 (-3.02%) | $1.99 | $1.93 | 18,602 | $440.71 M |
| 10/23/2024 | $1.98 | $1.95 (-1.52%) | $2.00 | $1.94 | 1,228 | $445.28 M |
| 10/22/2024 | $2.00 | $2.00 (0%) | $2.00 | $1.97 | 3,137 | $456.69 M |
| 10/21/2024 | $1.94 | $1.96 (1.03%) | $2.05 | $1.94 | 5,500 | $447.56 M |
| 10/18/2024 | $2.02 | $1.91 (-5.45%) | $2.02 | $1.90 | 4,335 | $436.14 M |
| 10/17/2024 | $2.02 | $1.97 (-2.48%) | $2.04 | $1.96 | 29,817 | $449.84 M |
| 10/16/2024 | $2.00 | $2.01 (0.5%) | $2.05 | $1.95 | 22,521 | $458.98 M |
| 10/15/2024 | $2.12 | $1.87 (-11.79%) | $2.28 | $1.80 | 57,142 | $427.01 M |