Immuron Ltd ADR (IMRN) Historical Stock Data
1.51 ↓0.05 (-3.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IMRN is up 0.58% a day on average. There have been 21 days where Immuron Ltd ADR closed green and 9 days where IMRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1.54 | 1.51 | ↓$0.03 (-1.95%) | 1.43 | 1.54 | 276.12K |
| 2025-12-04 | 1.50 | 1.56 | ↑$0.06 (4.00%) | 1.45 | 1.62 | 616.02K |
| 2025-12-03 | 1.77 | 1.55 | ↓$0.22 (-12.43%) | 1.46 | 1.78 | 22.82M |
| 2025-12-02 | 1.73 | 1.74 | ↑$0.01 (0.57%) | 1.69 | 1.74 | 12.93K |
| 2025-12-01 | 1.67 | 1.73 | ↑$0.06 (3.59%) | 1.66 | 1.76 | 28.12K |
| 2025-11-28 | 1.69 | 1.71 | ↑$0.02 (1.18%) | 1.63 | 1.76 | 7.98K |
| 2025-11-26 | 1.71 | 1.75 | ↑$0.04 (2.50%) | 1.70 | 1.77 | 20.70K |
| 2025-11-25 | 1.66 | 1.74 | ↑$0.08 (4.82%) | 1.61 | 1.77 | 29.55K |
| 2025-11-24 | 1.65 | 1.67 | ↑$0.02 (1.21%) | 1.58 | 1.68 | 51.26K |
| 2025-11-21 | 1.60 | 1.68 | ↑$0.08 (5.00%) | 1.58 | 1.69 | 36.58K |
| 2025-11-20 | 1.56 | 1.62 | ↑$0.07 (4.18%) | 1.55 | 1.62 | 97.74K |
| 2025-11-19 | 1.49 | 1.53 | ↑$0.04 (2.68%) | 1.47 | 1.60 | 45.93K |
| 2025-11-18 | 1.55 | 1.56 | ↑$0.01 (0.65%) | 1.54 | 1.60 | 29.24K |
| 2025-11-17 | 1.59 | 1.56 | ↓$0.03 (-1.77%) | 1.55 | 1.62 | 44.42K |
| 2025-11-14 | 1.56 | 1.58 | ↑$0.02 (1.28%) | 1.56 | 1.60 | 30.19K |
| 2025-11-13 | 1.56 | 1.56 | ↑$0.00 (0.00%) | 1.56 | 1.63 | 36.26K |
| 2025-11-12 | 1.60 | 1.61 | ↑$0.01 (0.63%) | 1.56 | 1.65 | 42.64K |
| 2025-11-11 | 1.62 | 1.62 | ↑$0.00 (0.00%) | 1.54 | 1.65 | 96.94K |
| 2025-11-10 | 1.59 | 1.61 | ↑$0.02 (1.26%) | 1.57 | 1.67 | 82.91K |
| 2025-11-07 | 1.54 | 1.64 | ↑$0.10 (6.49%) | 1.49 | 1.66 | 125.69K |
| 2025-11-06 | 1.51 | 1.66 | ↑$0.15 (9.93%) | 1.46 | 1.66 | 170.49K |
| 2025-11-05 | 1.55 | 1.51 | ↓$0.04 (-2.58%) | 1.42 | 1.59 | 6.21M |
| 2025-11-04 | 1.93 | 1.73 | ↓$0.20 (-10.36%) | 1.58 | 1.97 | 178.67K |
| 2025-11-03 | 1.90 | 2.00 | ↑$0.10 (5.26%) | 1.90 | 2.00 | 31.36K |
| 2025-10-31 | 1.96 | 1.90 | ↓$0.06 (-3.06%) | 1.80 | 1.96 | 334.24K |
| 2025-10-30 | 2.11 | 2.02 | ↓$0.09 (-4.27%) | 2.01 | 2.13 | 63.79K |
| 2025-10-29 | 2.17 | 2.10 | ↓$0.07 (-3.23%) | 2.10 | 2.18 | 25.32K |
| 2025-10-28 | 2.15 | 2.20 | ↑$0.05 (2.33%) | 2.13 | 2.21 | 17.21K |
| 2025-10-27 | 2.15 | 2.20 | ↑$0.05 (2.33%) | 2.09 | 2.24 | 42.99K |
| 2025-10-24 | 2.21 | 2.15 | ↓$0.06 (-2.71%) | 2.12 | 2.21 | 31.16K |
Create an account or log in to view more rows.
$IMRN had to buy calls
$IMRN love this stock!!!!
$IMRN Burn burn burn
$IMRN buy buy buy!!
$IMRN bear trap dude
$IMRN Holding Pattern
$IMRN to the moon!
$IMRN See ya Monday
$IMRN I blocked some bears and I liked it!
$IMRN has just been halted from trading.