Canada markets close in 2 hours 37 minutes

Immuron Limited (IMRN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.48000.0000 (0.00%)
As of 04:00PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20242.32002.48002.48002.48002.48002,996
Apr 30, 20242.42002.51002.22002.22002.22005,900
Apr 29, 20242.56002.62702.41002.52202.522010,900
Apr 26, 20242.57802.65002.51002.64002.64009,300
Apr 25, 20242.42002.43002.37002.43002.43003,400
Apr 24, 20242.51002.52002.43002.49002.49001,300
Apr 23, 20242.57002.57002.46002.46002.46001,900
Apr 22, 20242.40002.65002.40002.60202.602015,400
Apr 19, 20242.42002.52502.27002.31002.310026,200
Apr 18, 20242.45002.47002.42002.45002.45009,600
Apr 17, 20242.40002.42002.40002.41002.41001,300
Apr 16, 20242.50002.58002.15002.40002.400051,100
Apr 15, 20242.74002.74002.57002.59002.59008,200
Apr 12, 20242.82002.83002.65002.65002.650012,100
Apr 11, 20242.88002.89002.80002.85102.851011,200
Apr 10, 20242.95003.09002.82002.99002.990092,300
Apr 09, 20242.79502.89002.70002.75502.755051,900
Apr 08, 20242.65002.80002.65002.72002.720021,300
Apr 05, 20242.62002.68002.61002.64502.645011,900
Apr 04, 20242.68002.69002.63002.66002.66008,400
Apr 03, 20242.73002.79002.67002.71002.710011,000
Apr 02, 20242.75002.78602.65002.70002.700031,500
Apr 01, 20242.55002.68002.55002.61002.610030,300
Mar 28, 20242.74002.74102.58002.63002.630029,700
Mar 27, 20242.77002.80002.68002.78002.780017,800
Mar 26, 20242.63002.80002.63002.76102.761032,100
Mar 25, 20242.60002.77902.60002.61002.610033,200
Mar 22, 20242.53002.64002.52002.57002.570022,700
Mar 21, 20242.57002.66002.56002.56002.560026,300
Mar 20, 20242.65002.71002.52002.60002.600038,000
Mar 19, 20242.76002.76902.51002.66002.660039,700
Mar 18, 20242.75002.88702.72002.74002.740036,700
Mar 15, 20242.61002.99002.61002.87002.870086,300
Mar 14, 20242.73002.84802.54002.82002.820076,000
Mar 13, 20242.90002.92002.40202.82002.8200144,000
Mar 12, 20243.01003.13602.75002.99002.9900194,500
Mar 11, 20243.83003.83003.00003.15003.1500412,100
Mar 08, 20243.50003.85003.27003.80003.80001,383,900
Mar 07, 20243.37005.96002.82004.55004.550053,777,800
Mar 06, 20241.65001.65001.65001.65001.650064,600
Mar 05, 20241.65001.65001.65001.65001.6500-
Mar 04, 20241.70001.74001.65001.65001.65005,500
Mar 01, 20241.67001.75001.67001.72001.72005,600
Feb 29, 20241.73001.73001.70001.72001.72006,800
Feb 28, 20241.72001.77001.71801.73001.73009,700
Feb 27, 20241.82301.82301.82301.82301.82303,400
Feb 26, 20241.72001.82301.72001.82301.82307,800
Feb 23, 20241.79501.81801.76001.76001.760012,700
Feb 22, 20241.75001.80201.75001.80201.802020,900
Feb 21, 20241.80001.83001.75001.75001.750023,000
Feb 20, 20241.82001.82001.79501.80001.800018,000
Feb 16, 20241.81001.83301.81001.83301.83301,500
Feb 15, 20241.81001.81001.81001.81001.8100300
Feb 14, 20241.80201.85001.80201.81001.81001,100
Feb 13, 20241.88001.90001.88001.90001.900016,300
Feb 12, 20241.82001.82001.78001.81401.81404,600
Feb 09, 20241.76001.81001.76001.78001.78009,200
Feb 08, 20241.76001.77001.76001.77001.7700600
Feb 07, 20241.78001.79001.78001.79001.79001,400
Feb 06, 20241.76001.76001.76001.76001.7600600
Feb 05, 20241.75001.79001.75001.75001.750011,700
Feb 02, 20241.84101.84101.75001.75001.75004,300
Feb 01, 20241.80001.88001.59001.81001.810014,900
Jan 31, 20241.86801.86801.86801.86801.8680200
Jan 30, 20241.85201.85201.85201.85201.8520600
Jan 29, 20241.82001.83001.82001.82001.8200900
Jan 26, 20241.85001.85001.85001.85001.8500300
Jan 25, 20241.88001.88001.85001.85001.8500500
Jan 24, 20241.88001.93001.85501.85501.8550500
Jan 23, 20241.82001.82001.82001.82001.8200400
Jan 22, 20241.80001.95001.80001.82001.820012,900
Jan 19, 20241.82601.84001.80001.80001.80004,700
Jan 18, 20241.84701.84701.82001.82001.8200500
Jan 17, 20241.82101.89001.82101.89001.8900500
Jan 16, 20241.95101.95101.83001.89501.89501,800
Jan 12, 20241.96001.96001.96001.96001.9600-
Jan 11, 20241.85001.96001.85001.96001.96004,700
Jan 10, 20241.94801.94801.91501.91501.9150600
Jan 09, 20241.98901.98901.98901.98901.9890-
Jan 08, 20241.98901.98901.98901.98901.9890300
Jan 05, 20241.90001.90901.90001.90901.90901,600
Jan 04, 20241.90001.95001.90001.90001.90001,900
Jan 03, 20241.90001.90001.90001.90001.9000300
Jan 02, 20241.90001.98801.90001.90001.90002,700
Dec 29, 20231.90002.00501.87501.87501.87503,400
Dec 28, 20231.92001.92001.66001.85001.85002,800
Dec 27, 20231.92002.01001.92001.95001.95001,700
Dec 26, 20231.93001.99901.92001.93001.93004,100
Dec 22, 20232.00502.00501.91001.95001.95002,700
Dec 21, 20231.93001.95001.93001.95001.95003,300
Dec 20, 20231.91001.91001.90001.90001.90001,000
Dec 19, 20231.87001.90001.86001.90001.90001,800
Dec 18, 20232.00002.06001.84301.94001.94006,500
Dec 15, 20232.00002.00001.93001.93001.9300900
Dec 14, 20232.00002.00001.79001.81001.81003,400
Dec 13, 20231.97001.97501.95001.95001.95002,500
Dec 12, 20231.98001.98001.98001.98001.9800500
Dec 11, 20232.07002.07001.99002.04102.04102,600
Dec 08, 20232.05002.06002.05002.06002.06003,300
Dec 07, 20232.06002.08002.05002.07002.07001,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...