5 DAY PERFORMANCE
-4.26%
1 MONTH PERFORMANCE
+2.86%
3 MONTH PERFORMANCE
-4.76%
6 MONTH PERFORMANCE
-5.26%
YEAR-TO-DATE PERFORMANCE
+5.88%
1 YEAR PERFORMANCE
-33.09%
Immuron Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/22/2025 | $1.86 | $1.78 (-4.3%) | $1.88 | $1.75 | 63.51 K | $10.16 M |
| 08/21/2025 | $1.79 | $1.83 (2.23%) | $1.87 | $1.72 | 77.85 K | $10.45 M |
| 08/20/2025 | $1.77 | $1.72 (-2.82%) | $1.80 | $1.62 | 80.00 K | $9.82 M |
| 08/19/2025 | $1.85 | $1.76 (-4.86%) | $1.87 | $1.71 | 65.25 K | $10.05 M |
| 08/18/2025 | $1.82 | $1.88 (3.3%) | $1.93 | $1.79 | 132.40 K | $10.73 M |
| 08/15/2025 | $1.78 | $1.81 (1.69%) | $1.81 | $1.75 | 50.33 K | $10.33 M |
| 08/14/2025 | $1.66 | $1.82 (9.64%) | $1.84 | $1.66 | 75.63 K | $10.39 M |
| 08/13/2025 | $1.66 | $1.73 (4.22%) | $1.79 | $1.62 | 146.50 K | $9.88 M |
| 08/12/2025 | $1.65 | $1.71 (3.64%) | $1.76 | $1.64 | 72.64 K | $9.76 M |
| 08/11/2025 | $1.65 | $1.66 (0.61%) | $1.70 | $1.64 | 28.74 K | $9.48 M |
| 08/08/2025 | $1.64 | $1.71 (4.27%) | $1.71 | $1.62 | 28.60 K | $9.76 M |
| 08/07/2025 | $1.66 | $1.62 (-2.41%) | $1.66 | $1.62 | 30.00 K | $9.25 M |
| 08/06/2025 | $1.66 | $1.64 (-1.2%) | $1.68 | $1.64 | 24.10 K | $9.36 M |
| 08/05/2025 | $1.70 | $1.67 (-1.76%) | $1.71 | $1.66 | 14.20 K | $9.53 M |
| 08/04/2025 | $1.66 | $1.68 (1.2%) | $1.70 | $1.64 | 37.63 K | $9.59 M |
| 08/01/2025 | $1.62 | $1.65 (1.85%) | $1.66 | $1.57 | 64.41 K | $9.42 M |
| 07/31/2025 | $1.62 | $1.62 (0%) | $1.67 | $1.62 | 55.99 K | $9.25 M |
| 07/30/2025 | $1.66 | $1.67 (0.6%) | $1.73 | $1.64 | 76.72 K | $9.53 M |
| 07/29/2025 | $1.65 | $1.66 (0.61%) | $1.74 | $1.63 | 67.58 K | $9.48 M |
| 07/28/2025 | $1.70 | $1.67 (-1.76%) | $1.73 | $1.62 | 118.62 K | $9.53 M |
| 07/25/2025 | $1.75 | $1.72 (-1.71%) | $1.75 | $1.68 | 73.70 K | $9.82 M |
| 07/24/2025 | $1.75 | $1.74 (-0.57%) | $1.78 | $1.72 | 78.90 K | $9.93 M |
| 07/23/2025 | $1.67 | $1.75 (4.79%) | $1.80 | $1.65 | 198.74 K | $9.99 M |
| 07/22/2025 | $1.62 | $1.70 (4.94%) | $1.74 | $1.60 | 184.80 K | $9.70 M |
| 07/21/2025 | $1.74 | $1.68 (-3.45%) | $1.74 | $1.63 | 215.00 K | $9.59 M |
| 07/18/2025 | $1.74 | $1.71 (-1.72%) | $1.78 | $1.71 | 368.10 K | $9.76 M |
| 07/17/2025 | $1.90 | $1.89 (-0.53%) | $1.94 | $1.74 | 11.62 M | $10.79 M |
| 07/16/2025 | $1.95 | $1.87 (-4.1%) | $1.95 | $1.84 | 42.20 K | $10.67 M |
| 07/15/2025 | $1.82 | $1.87 (2.75%) | $1.95 | $1.80 | 55.75 K | $10.67 M |
| 07/14/2025 | $1.89 | $1.84 (-2.65%) | $1.89 | $1.77 | 31.70 K | $10.50 M |
| 07/11/2025 | $1.77 | $1.74 (-1.69%) | $1.78 | $1.70 | 18.43 K | $9.93 M |
| 07/10/2025 | $1.75 | $1.77 (1.14%) | $1.78 | $1.72 | 7.68 K | $10.10 M |
| 07/09/2025 | $1.76 | $1.75 (-0.57%) | $1.77 | $1.72 | 9.63 K | $9.99 M |
| 07/08/2025 | $1.72 | $1.75 (1.74%) | $1.78 | $1.72 | 11.40 K | $9.99 M |
| 07/07/2025 | $1.76 | $1.73 (-1.7%) | $1.77 | $1.67 | 6.11 K | $9.88 M |
| 07/03/2025 | $1.75 | $1.78 (1.71%) | $1.81 | $1.75 | 15.63 K | $10.16 M |
| 07/02/2025 | $1.67 | $1.70 (1.8%) | $1.72 | $1.65 | 8.02 K | $9.70 M |
| 07/01/2025 | $1.78 | $1.70 (-4.49%) | $1.78 | $1.56 | 62.55 K | $9.70 M |
| 06/30/2025 | $1.83 | $1.74 (-4.92%) | $1.96 | $1.70 | 114.55 K | $9.93 M |
| 06/27/2025 | $1.86 | $1.85 (-0.54%) | $1.88 | $1.84 | 4.80 K | $10.56 M |
| 06/26/2025 | $1.85 | $1.88 (1.62%) | $1.89 | $1.82 | 24.92 K | $10.73 M |
| 06/25/2025 | $1.91 | $1.87 (-2.09%) | $1.91 | $1.83 | 21.72 K | $10.67 M |
| 06/24/2025 | $1.84 | $1.86 (1.09%) | $1.94 | $1.81 | 65.80 K | $10.62 M |
| 06/23/2025 | $1.77 | $1.83 (3.39%) | $1.85 | $1.75 | 21.35 K | $10.45 M |
| 06/20/2025 | $1.75 | $1.84 (5.14%) | $1.85 | $1.75 | 48.02 K | $10.50 M |
| 06/18/2025 | $1.70 | $1.72 (1.18%) | $1.79 | $1.70 | 8.66 K | $9.82 M |
| 06/17/2025 | $1.79 | $1.74 (-2.79%) | $1.79 | $1.68 | 7.13 K | $9.93 M |
| 06/16/2025 | $1.75 | $1.78 (1.71%) | $1.78 | $1.70 | 8.34 K | $10.16 M |
| 06/13/2025 | $1.75 | $1.73 (-1.14%) | $1.77 | $1.72 | 7.05 K | $9.88 M |
| 06/12/2025 | $1.83 | $1.75 (-4.37%) | $1.83 | $1.75 | 11.24 K | $9.99 M |
| 06/11/2025 | $1.71 | $1.77 (3.51%) | $1.80 | $1.69 | 5.97 K | $10.10 M |
| 06/10/2025 | $1.79 | $1.75 (-2.23%) | $1.79 | $1.70 | 14.06 K | $9.99 M |
| 06/09/2025 | $1.72 | $1.69 (-1.74%) | $1.76 | $1.68 | 14.13 K | $9.65 M |
| 06/06/2025 | $1.80 | $1.70 (-5.56%) | $1.81 | $1.70 | 12.93 K | $9.70 M |
| 06/05/2025 | $1.75 | $1.70 (-2.86%) | $1.79 | $1.69 | 16.49 K | $9.70 M |
| 06/04/2025 | $1.89 | $1.76 (-6.88%) | $1.89 | $1.71 | 22.98 K | $10.05 M |
| 06/03/2025 | $1.76 | $1.76 (0%) | $1.87 | $1.71 | 15.82 K | $10.05 M |
| 06/02/2025 | $1.92 | $1.76 (-8.33%) | $1.94 | $1.74 | 55.64 K | $10.05 M |
| 05/30/2025 | $1.63 | $1.77 (8.59%) | $1.95 | $1.63 | 122.51 K | $10.10 M |
| 05/29/2025 | $1.89 | $1.83 (-3.17%) | $1.90 | $1.76 | 28.40 K | $10.45 M |
| 05/28/2025 | $1.92 | $1.81 (-5.73%) | $1.94 | $1.75 | 83.05 K | $10.33 M |
| 05/27/2025 | $1.93 | $1.93 (0%) | $1.94 | $1.84 | 79.00 K | $11.02 M |
| 05/23/2025 | $1.85 | $1.89 (2.16%) | $1.89 | $1.77 | 75.80 K | $10.79 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.
