Immuron Limited (IMRN) Stock Price History
Historical prices from 2017 to 2026
Loading 10-year price history...
IMRN Historical Performance
Short-Term Returns
IMRN Stock Price Trajectory (2017–2026)
As of May 8, 2026, Immuron Limited (IMRN) trades at $0.83, representing a -55.4% return over the past year. The stock has delivered a -84.2% total return over five years (-30.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $28.99 on June 9, 2020. From this peak, IMRN has corrected -97.1%, currently trading 38% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers HALO (-7.1% 1Y), ADMA (-64.1% 1Y), and AGEN (+27.1% 1Y), IMRN has underperformed the peer group average. Compare IMRN vs HALO →
IMRN Historical Price Data (2025–2026)
Showing 30 of 2,238 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 0.86 | 0.86 | 0.82 | 0.83 | 7K | +1.22% |
| 2026-05-06 | 0.85 | 0.87 | 0.76 | 0.82 | 42K | +1.94% |
| 2026-05-05 | 0.80 | 0.85 | 0.80 | 0.80 | 12K | -0.17% |
| 2026-05-04 | 0.80 | 0.86 | 0.80 | 0.81 | 5K | +1.74% |
| 2026-05-01 | 0.86 | 0.86 | 0.78 | 0.79 | 18K | -3.77% |
| 2026-04-30 | 0.83 | 0.86 | 0.78 | 0.82 | 12K | +1.86% |
| 2026-04-29 | 0.81 | 0.81 | 0.81 | 0.81 | 25K | -1.95% |
| 2026-04-28 | 0.82 | 0.87 | 0.80 | 0.82 | 42K | -5.37% |
| 2026-04-27 | 0.79 | 0.87 | 0.78 | 0.87 | 76K | -2.53% |
| 2026-04-24 | 0.91 | 0.91 | 0.84 | 0.89 | 15K | +1.38% |
| 2026-04-23 | 0.86 | 0.90 | 0.86 | 0.88 | 13K | +0.40% |
| 2026-04-22 | 0.92 | 0.95 | 0.86 | 0.88 | 51K | -5.29% |
| 2026-04-21 | 0.96 | 0.96 | 0.90 | 0.93 | 10K | -1.40% |
| 2026-04-20 | 0.96 | 0.98 | 0.92 | 0.94 | 29K | -1.86% |
| 2026-04-17 | 0.91 | 1.00 | 0.85 | 0.96 | 207K | +13.35% |
| 2026-04-16 | 0.82 | 0.85 | 0.77 | 0.84 | 46K | +2.42% |
| 2026-04-15 | 0.83 | 0.85 | 0.79 | 0.82 | 26K | -2.94% |
| 2026-04-14 | 0.77 | 0.89 | 0.77 | 0.85 | 24K | +8.09% |
| 2026-04-13 | 0.78 | 0.79 | 0.77 | 0.79 | 6K | -0.83% |
| 2026-04-10 | 0.78 | 0.79 | 0.78 | 0.79 | 4K | -0.88% |
| 2026-04-09 | 0.77 | 0.81 | 0.77 | 0.80 | 61K | 0.00% |
| 2026-04-08 | 0.77 | 0.82 | 0.77 | 0.80 | 33K | +0.84% |
| 2026-04-07 | 0.80 | 0.82 | 0.78 | 0.79 | 3K | -2.90% |
| 2026-04-06 | 0.82 | 0.82 | 0.82 | 0.82 | 7K | +2.00% |
| 2026-04-02 | 0.77 | 0.84 | 0.77 | 0.80 | 18K | +1.39% |
| 2026-04-01 | 0.83 | 0.83 | 0.73 | 0.79 | 6K | +1.96% |
| 2026-03-31 | 0.78 | 0.83 | 0.72 | 0.77 | 29K | -0.08% |
| 2026-03-30 | 0.89 | 0.89 | 0.76 | 0.78 | 22K | -3.67% |
| 2026-03-27 | 0.78 | 0.81 | 0.78 | 0.80 | 14K | +5.98% |
| 2026-03-26 | 0.81 | 0.82 | 0.76 | 0.76 | 19K | -1.41% |
See IMRN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs IMRN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare IMRN vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonIMRN — Frequently Asked Questions
Quick answers to the most common questions about buying IMRN stock.
How has IMRN stock performed recently?
IMRN declined -55.4% over the past year, below its 5-year annualized CAGR of -30.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is IMRN's all-time high price?
Immuron Limited reached $28.99 on 2020-06-09. The 52-week high is $2.39. Current 1-year return of -55.4% places the stock further from historical peaks.
Where can I download IMRN historical price data?
This page provides IMRN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2017-2026, downloadable in CSV format.