NASDAQ:IMRN | Historical Stock Price | Immuron Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-06-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.68$1.23$2.23$4.04$7.34$13.322017-06-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$2.50$2.5039,600——
2021-12-30$2.58$2.5852,100——
2021-12-29$2.45$2.4556,200——
2021-12-28$2.37$2.3758,000——
2021-12-27$2.65$2.6539,900——
2021-12-23$2.90$2.9014,900——
2021-12-22$2.92$2.9215,500——
2021-12-21$2.86$2.8628,900——
2021-12-20$2.88$2.8822,500——
2021-12-17$2.97$2.9746,200——
2021-12-16$2.82$2.8228,100——
2021-12-15$2.82$2.827,400——
2021-12-14$2.84$2.8411,500——
2021-12-13$2.86$2.8619,500——
2021-12-10$3.00$3.0015,400——
2021-12-09$3.17$3.173,400——
2021-12-08$3.12$3.1228,600——
2021-12-07$2.94$2.9424,700——
2021-12-06$2.94$2.947,400——
2021-12-03$3.05$3.0510,500——
2021-12-02$3.13$3.1312,800——
2021-12-01$3.13$3.1314,800——
2021-11-30$3.24$3.2412,500——
2021-11-29$3.40$3.405,100——
2021-11-26$3.40$3.4017,600——
2021-11-24$3.24$3.2410,200——
2021-11-23$3.30$3.3025,400——
2021-11-22$3.32$3.3228,700——
2021-11-19$3.44$3.4412,000——
2021-11-18$3.43$3.4313,300——
2021-11-17$3.63$3.6310,300——
2021-11-16$3.69$3.696,500——
2021-11-15$3.69$3.6915,800——
2021-11-12$3.63$3.6312,400——
2021-11-11$3.52$3.5283,300——
2021-11-10$3.79$3.7929,400——
2021-11-09$3.70$3.7010,700——
2021-11-08$3.68$3.6821,000——
2021-11-05$3.58$3.5860,400——
2021-11-04$3.81$3.81107,400——
2021-11-03$3.73$3.7353,400——
2021-11-02$3.75$3.7516,100——
2021-11-01$3.85$3.8528,200——
2021-10-29$3.67$3.6727,800——
2021-10-28$3.76$3.7617,900——
2021-10-27$3.89$3.8926,200——
2021-10-26$3.79$3.7957,700——
2021-10-25$3.57$3.5727,400——
2021-10-22$3.55$3.5516,400——
2021-10-21$3.61$3.6117,100——
2021-10-20$3.60$3.6016,100——
2021-10-19$3.71$3.7119,100——
2021-10-18$3.55$3.5520,700——
2021-10-15$3.56$3.5618,800——
2021-10-14$3.64$3.6474,800——
2021-10-13$3.70$3.709,900——
2021-10-12$3.75$3.7565,200——
2021-10-11$3.79$3.7927,800——
2021-10-08$3.77$3.77475,500——
2021-10-07$3.52$3.5237,200——
2021-10-06$3.45$3.45101,800——
2021-10-05$3.82$3.8240,600——
2021-10-04$4.00$4.0025,300——
2021-10-01$4.15$4.1567,300——
2021-09-30$3.97$3.9732,100——
2021-09-29$4.04$4.0458,500——
2021-09-28$4.30$4.3042,600——
2021-09-27$4.35$4.35126,600——
2021-09-24$4.55$4.551,792,700——
2021-09-23$4.15$4.15340,600——
2021-09-22$4.85$4.850——
2021-09-21$4.85$4.850——
2021-09-20$4.85$4.850——
2021-09-17$4.85$4.850——
2021-09-16$4.85$4.850——
2021-09-15$4.85$4.850——
2021-09-14$4.85$4.850——
2021-09-13$4.85$4.850——
2021-09-10$4.85$4.850——
2021-09-09$4.85$4.850——
2021-09-08$4.85$4.850——
2021-09-07$4.85$4.850——
2021-09-03$4.85$4.850——
2021-09-02$4.85$4.850——
2021-09-01$4.85$4.850——
2021-08-31$4.85$4.850——
2021-08-30$4.85$4.850——
2021-08-27$4.85$4.850——
2021-08-26$4.85$4.850——
2021-08-25$4.85$4.850——
2021-08-24$4.85$4.850——
2021-08-23$4.85$4.850——
2021-08-20$4.85$4.850——
2021-08-19$4.85$4.850——
2021-08-18$4.85$4.850——
2021-08-17$4.85$4.850——
2021-08-16$4.85$4.850——
2021-08-13$4.85$4.850——
2021-08-12$4.85$4.850——
2021-08-11$4.85$4.850——
2021-08-10$4.85$4.850——
2021-08-09$4.85$4.850——
2021-08-06$4.85$4.850——
2021-08-05$4.85$4.850——
2021-08-04$4.85$4.850——
2021-08-03$4.85$4.850——
2021-08-02$4.85$4.850——
2021-07-30$4.85$4.850——
2021-07-29$4.85$4.850——
2021-07-28$4.85$4.850——
2021-07-27$4.85$4.850——
2021-07-26$4.85$4.850——
2021-07-23$4.85$4.850——
2021-07-22$4.85$4.850——
2021-07-21$4.85$4.850——
2021-07-20$4.85$4.850——
2021-07-19$4.85$4.850——
2021-07-16$4.85$4.850——
2021-07-15$4.85$4.850——
2021-07-14$4.85$4.850——
2021-07-13$4.85$4.850——
2021-07-12$4.85$4.850——
2021-07-09$4.85$4.850——
2021-07-08$4.85$4.850——
2021-07-07$4.85$4.850——
2021-07-06$4.85$4.850——
2021-07-02$4.85$4.850——
2021-07-01$4.85$4.850——
2021-06-30$4.85$4.850——
2021-06-29$4.85$4.850——
2021-06-28$4.85$4.850——
2021-06-25$4.85$4.850——
2021-06-24$4.85$4.850——
2021-06-23$4.85$4.850——
2021-06-22$4.85$4.850——
2021-06-21$4.85$4.850——
2021-06-18$4.85$4.850——
2021-06-17$4.85$4.850——
2021-06-16$4.85$4.850——
2021-06-15$4.85$4.850——
2021-06-14$4.85$4.850——
2021-06-11$4.85$4.850——
2021-06-10$4.85$4.850——
2021-06-09$4.85$4.850——
2021-06-08$4.85$4.850——
2021-06-07$4.85$4.850——
2021-06-04$4.85$4.850——
2021-06-03$4.85$4.850——
2021-06-02$4.85$4.850——
2021-06-01$4.85$4.850——
2021-05-28$4.85$4.850——
2021-05-27$4.85$4.855,000——
2021-05-26$4.85$4.8514,400——
2021-05-25$4.83$4.8310,000——
2021-05-24$4.85$4.8530,100——
2021-05-21$4.84$4.8415,200——
2021-05-20$4.80$4.8031,000——
2021-05-19$4.80$4.8012,200——
2021-05-18$4.99$4.9911,900——
2021-05-17$5.10$5.108,400——
2021-05-14$4.90$4.9012,400——
2021-05-13$4.84$4.8486,000——
2021-05-12$4.90$4.9033,600——
2021-05-11$5.04$5.0426,100——
2021-05-10$5.12$5.1218,400——
2021-05-07$5.24$5.247,400——
2021-05-06$5.12$5.1210,100——
2021-05-05$5.37$5.378,900——
2021-05-04$5.44$5.4413,300——
2021-05-03$5.52$5.5210,000——
2021-04-30$5.58$5.5810,300——
2021-04-29$5.54$5.546,800——
2021-04-28$5.61$5.615,300——
2021-04-27$5.58$5.587,900——
2021-04-26$5.51$5.5111,700——
2021-04-23$5.32$5.3212,900——
2021-04-22$5.32$5.329,900——
2021-04-21$5.40$5.4012,600——
2021-04-20$5.35$5.3514,800——
2021-04-19$5.41$5.4114,400——
2021-04-16$5.37$5.3750,000——
2021-04-15$5.59$5.5918,300——
2021-04-14$5.53$5.5312,500——
2021-04-13$5.68$5.6820,500——
2021-04-12$5.63$5.6331,200——
2021-04-09$5.89$5.896,900——
2021-04-08$6.00$6.008,900——
2021-04-07$6.11$6.1110,100——
2021-04-06$6.02$6.0231,200——
2021-04-05$6.00$6.008,400——
2021-04-01$6.08$6.0813,100——
2021-03-31$6.00$6.008,100——
2021-03-30$5.83$5.8313,500——
2021-03-29$5.97$5.9710,900——
2021-03-26$6.03$6.0328,300——
2021-03-25$5.83$5.839,000——
2021-03-24$5.87$5.8736,400——
2021-03-23$6.35$6.3536,100——
2021-03-22$6.64$6.6415,400——
2021-03-19$6.40$6.4019,100——
2021-03-18$6.37$6.3757,800——
2021-03-17$6.54$6.5421,100——
2021-03-16$6.23$6.2320,200——
2021-03-15$6.53$6.5320,500——
2021-03-12$6.48$6.4827,800——
2021-03-11$6.41$6.4117,900——
2021-03-10$6.39$6.3938,700——
2021-03-09$5.91$5.9130,000——
2021-03-08$5.92$5.9224,700——
2021-03-05$6.15$6.1597,100——
2021-03-04$5.76$5.7666,700——
2021-03-03$6.49$6.4932,900——
2021-03-02$6.73$6.7314,300——
2021-03-01$6.92$6.9221,200——
2021-02-26$6.74$6.7433,500——
2021-02-25$6.90$6.9042,100——
2021-02-24$7.06$7.0637,900——
2021-02-23$6.85$6.85164,100——
2021-02-22$7.74$7.74130,100——
2021-02-19$8.22$8.22235,200——
2021-02-18$7.72$7.7256,700——
2021-02-17$7.95$7.9555,100——
2021-02-16$8.06$8.0650,800——
2021-02-12$7.82$7.82115,500——
2021-02-11$8.11$8.11207,000——
2021-02-10$7.99$7.99147,300——
2021-02-09$8.37$8.371,486,500——
2021-02-08$7.53$7.53112,500——
2021-02-05$7.35$7.3585,700——
2021-02-04$7.15$7.1548,800——
2021-02-03$7.15$7.1559,600——
2021-02-02$6.90$6.9043,200——
2021-02-01$6.90$6.9043,900——
2021-01-29$6.94$6.9441,600——
2021-01-28$6.77$6.7784,000——
2021-01-27$6.96$6.96113,900——
2021-01-26$7.54$7.54133,200——
2021-01-25$7.70$7.70215,100——
2021-01-22$7.28$7.2833,100——
2021-01-21$7.32$7.3264,400——
2021-01-20$7.02$7.0239,700——
2021-01-19$7.23$7.2366,900——
2021-01-15$6.87$6.8724,200——
2021-01-14$6.91$6.9132,500——
2021-01-13$6.63$6.6332,900——
2021-01-12$6.83$6.8319,600——
2021-01-11$6.87$6.8723,300——
2021-01-08$6.86$6.8617,900——
2021-01-07$6.78$6.7826,200——
2021-01-06$6.82$6.8228,500——
2021-01-05$6.78$6.7830,700——
2021-01-04$6.63$6.6328,600——