Date	Open	High	Low	Close	Volume	Change (%)
Apr 22, 2026	0.9241	0.9499	0.8585	0.8778	50,921	-0.05(-5.29%)
Apr 21, 2026	0.9600	0.9600	0.9000	0.9268	11,062	-0.03(-3.25%)
Apr 20, 2026	0.9800	0.9818	0.9201	0.9579	29,220	+0.00(+0.01%)
Apr 17, 2026	0.8490	1.000	0.8475	0.9578	207,745	+0.11(+13.35%)
Apr 16, 2026	0.8200	0.8498	0.7700	0.8450	46,174	+0.02(+2.42%)
Apr 15, 2026	0.8300	0.8500	0.7913	0.8250	41,881	-0.03(-2.94%)
Apr 14, 2026	0.7700	0.8940	0.7701	0.8500	24,256	+0.06(+8.07%)
Apr 13, 2026	0.7800	0.7900	0.7700	0.7865	5,549	-0.01(-0.82%)
Apr 10, 2026	0.7823	0.7930	0.7761	0.7930	4,125	-0.01(-0.88%)
Apr 09, 2026	0.7670	0.8099	0.7670	0.8000	61,108	+0.00(+0.00%)
Apr 08, 2026	0.7707	0.8192	0.7700	0.8000	32,776	+0.01(+0.84%)
Apr 07, 2026	0.8010	0.8160	0.7818	0.7933	3,041	-0.02(-2.90%)
Apr 06, 2026	0.8000	0.8200	0.7700	0.8170	7,299	+0.02(+2.00%)
Apr 02, 2026	0.7700	0.8400	0.7700	0.8010	17,723	-0.01(-0.74%)
Apr 01, 2026	0.8325	0.8325	0.7306	0.8070	5,634	+0.03(+4.16%)
Mar 31, 2026	0.7750	0.8293	0.7231	0.7748	29,264	-0.00(-0.08%)
Mar 30, 2026	0.8875	0.8875	0.7572	0.7754	22,157	-0.03(-3.68%)
Mar 27, 2026	0.7981	0.8100	0.7800	0.8050	14,503	+0.05(+5.99%)
Mar 26, 2026	0.8240	0.8240	0.7595	0.7595	19,855	-0.01(-1.43%)
Mar 25, 2026	0.8100	0.8089	0.7600	0.7705	8,885	-0.01(-1.22%)
Mar 24, 2026	0.7300	0.7800	0.7000	0.7800	18,994	+0.08(+11.43%)
Mar 23, 2026	0.7000	0.7001	0.7000	0.7000	10,729	-0.00(-0.43%)
Mar 20, 2026	0.7031	0.7118	0.7030	0.7030	6,117	-0.01(-0.85%)
Mar 19, 2026	0.7248	0.7248	0.7090	0.7090	11,054	-0.00(-0.28%)
Mar 18, 2026	0.7384	0.7384	0.7091	0.7110	13,542	-0.04(-5.21%)
Mar 17, 2026	0.7562	0.7674	0.7200	0.7501	39,706	-0.04(-5.19%)
Mar 16, 2026	0.7800	0.8140	0.7577	0.7912	40,692	+0.01(+1.05%)
Mar 13, 2026	0.8225	0.8649	0.7830	0.7830	7,883	-0.03(-3.33%)
Mar 12, 2026	0.8001	0.8799	0.8000	0.8100	36,701	-0.01(-1.22%)
Mar 11, 2026	0.8700	0.8943	0.8101	0.8200	24,747	-0.05(-5.42%)
Mar 10, 2026	0.8807	0.8807	0.8579	0.8670	2,979	+0.03(+3.84%)
Mar 09, 2026	0.8385	0.8757	0.7862	0.8349	33,779	-0.05(-5.13%)
Mar 06, 2026	0.7500	0.8850	0.7500	0.8800	49,637	+0.10(+12.82%)
Mar 05, 2026	0.7350	0.8800	0.7350	0.7800	88,950	+0.03(+4.52%)
Mar 04, 2026	0.7800	0.7760	0.7034	0.7463	25,587	+0.01(+0.85%)
Mar 03, 2026	0.7345	0.7551	0.7248	0.7400	3,467	-0.02(-2.01%)
Mar 02, 2026	0.7320	0.7600	0.7301	0.7552	11,107	-0.01(-1.92%)
Feb 27, 2026	0.8114	0.8114	0.7610	0.7700	12,667	-0.07(-8.30%)
Feb 26, 2026	0.8494	0.8494	0.8200	0.8397	11,690	-0.01(-1.13%)
Feb 25, 2026	0.7760	0.8493	0.7330	0.8493	48,575	+0.12(+17.14%)
Feb 24, 2026	0.7872	0.7900	0.7250	0.7250	6,502	-0.04(-4.61%)
Feb 23, 2026	0.7500	0.8002	0.7300	0.7600	13,443	+0.04(+5.32%)
Feb 20, 2026	0.7300	0.8099	0.6900	0.7216	7,123	-0.00(-0.06%)
Feb 19, 2026	0.7201	0.7744	0.7201	0.7220	8,911	+0.00(+0.28%)
Feb 18, 2026	0.7490	0.7490	0.7200	0.7200	39,533	+0.02(+2.35%)
Feb 17, 2026	0.7350	0.7450	0.7035	0.7035	20,302	-0.03(-4.31%)
Feb 13, 2026	0.7600	0.8049	0.7350	0.7352	14,648	+0.03(+4.52%)
Feb 12, 2026	0.7500	0.7625	0.6801	0.7034	18,105	-0.02(-3.11%)
Feb 11, 2026	0.7400	0.7959	0.7250	0.7260	30,562	-0.03(-3.68%)
Feb 10, 2026	0.7800	0.8165	0.7537	0.7537	32,917	-0.00(-0.03%)
Feb 09, 2026	0.8039	0.8058	0.7321	0.7539	22,626	-0.05(-6.44%)
Feb 06, 2026	0.8390	0.8400	0.7960	0.8058	25,841	+0.03(+3.31%)
Feb 05, 2026	0.8205	0.8205	0.7800	0.7800	13,567	-0.03(-4.00%)
Feb 04, 2026	0.8710	0.8710	0.8000	0.8125	26,047	-0.03(-3.43%)
Feb 03, 2026	0.9200	0.9200	0.8361	0.8414	31,510	-0.06(-6.61%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Immuron Limited - American Depositary Shares (NQ:IMRN)

Historical Prices