InMed Pharmaceuticals Inc. (FRA:MWG)
Germany · Delayed Price · Currency is EUR 0.9700
-0.0800 (-7.62%)
Last updated: Dec 22, 2025, 8:14 AM CET
InMed Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 8.25% | - |
| Dec 18, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -9.35% | - |
| Dec 17, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 10.31% | - |
| Dec 16, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -17.09% | - |
| Dec 15, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 3.54% | - |
| Dec 12, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 4.63% | - |
| Dec 11, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | - |
| Dec 10, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Dec 9, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -5.31% | - |
| Dec 8, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 3.67% | - |
| Dec 5, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | - |
| Dec 4, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | - |
| Dec 3, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 3.85% | - |
| Dec 2, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -7.14% | - |
| Dec 1, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 2.75% | - |
| Nov 28, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.80% | - |
| Nov 27, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| Nov 26, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 10.89% | - |
| Nov 25, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.02% | - |
| Nov 24, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 4.76% | - |
| Nov 21, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -21.25% | - |
| Nov 20, 2025 | 1.33 | 1.33 | 1.20 | 1.20 | 1.20 | -0.83% | 1,500 |
| Nov 19, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -11.68% | - |
| Nov 18, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -3.52% | - |
| Nov 17, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -5.33% | - |
| Nov 14, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 4.17% | - |
| Nov 13, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Nov 12, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 7.41% | - |
| Nov 11, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | - |
| Nov 10, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -6.34% | - |
| Nov 7, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.07% | - |
| Nov 6, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Nov 5, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -6.45% | - |
| Nov 4, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.90% | - |
| Nov 3, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.94% | - |
| Oct 31, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.97% | - |
| Oct 30, 2025 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -9.52% | - |
| Oct 29, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.75% | - |
| Oct 28, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | - |
| Oct 27, 2025 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | 0.59% | - |
| Oct 24, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.17% | - |
| Oct 23, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -5.52% | - |
| Oct 22, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | - |
| Oct 21, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.86% | - |
| Oct 20, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74% | - |
| Oct 17, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -6.52% | - |
| Oct 16, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Oct 15, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.79% | - |
| Oct 14, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.56% | - |
| Oct 13, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -13.59% | - |