IM Cannabis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.30	0.35	0.30	0.34	0.34	11.04%	174,663
Apr 1, 2026	0.38	0.38	0.30	0.31	0.31	-17.49%	708,221
Mar 31, 2026	0.41	0.43	0.32	0.37	0.37	-9.31%	7,688,972
Mar 30, 2026	0.52	0.52	0.30	0.41	0.41	-20.37%	235,551
Mar 27, 2026	0.52	0.52	0.49	0.51	0.51	1.67%	21,064
Mar 26, 2026	0.58	0.58	0.47	0.50	0.50	-15.29%	160,997
Mar 25, 2026	0.63	0.63	0.57	0.60	0.60	-0.77%	28,176
Mar 24, 2026	0.64	0.64	0.55	0.60	0.60	-7.30%	82,007
Mar 23, 2026	0.59	0.65	0.56	0.65	0.65	4.39%	152,058
Mar 20, 2026	0.66	0.66	0.60	0.62	0.62	-5.26%	75,899
Mar 19, 2026	0.62	0.65	0.60	0.65	0.65	5.50%	87,180
Mar 18, 2026	0.60	0.66	0.57	0.62	0.62	6.82%	173,375
Mar 17, 2026	0.80	0.80	0.54	0.58	0.58	-26.66%	4,436,021
Mar 16, 2026	0.84	0.90	0.78	0.79	0.79	-12.08%	39,667
Mar 13, 2026	0.95	0.95	0.89	0.90	0.90	-2.17%	7,299
Mar 12, 2026	0.93	1.05	0.92	0.92	0.92	9.50%	75,539
Mar 11, 2026	0.83	0.85	0.82	0.84	0.84	3.19%	8,772
Mar 10, 2026	0.82	0.82	0.79	0.81	0.81	1.14%	17,636
Mar 9, 2026	0.76	0.85	0.76	0.81	0.81	7.33%	21,994
Mar 6, 2026	0.70	0.77	0.68	0.75	0.75	8.70%	82,913
Mar 5, 2026	0.72	0.74	0.69	0.69	0.69	-1.57%	18,363
Mar 4, 2026	0.70	0.74	0.67	0.70	0.70	-	17,027
Mar 3, 2026	0.69	0.74	0.65	0.70	0.70	-2.83%	46,183
Mar 2, 2026	0.70	0.74	0.69	0.72	0.72	6.07%	20,306
Feb 27, 2026	0.75	0.75	0.68	0.68	0.68	-5.80%	40,392
Feb 26, 2026	0.83	0.83	0.72	0.72	0.72	-7.93%	26,117
Feb 25, 2026	0.78	0.84	0.76	0.78	0.78	-1.98%	24,746
Feb 24, 2026	0.86	0.87	0.77	0.80	0.80	-3.61%	36,820
Feb 23, 2026	0.96	0.96	0.81	0.83	0.83	-12.63%	48,709
Feb 20, 2026	0.95	0.95	0.81	0.95	0.95	-	127,389
Feb 19, 2026	1.00	1.00	0.88	0.95	0.95	-5.94%	185,373
Feb 18, 2026	1.14	1.20	0.97	1.01	1.01	-8.18%	88,826
Feb 17, 2026	1.10	1.11	1.00	1.10	1.10	0.92%	54,232
Feb 13, 2026	1.04	1.15	1.04	1.09	1.09	-4.39%	7,619
Feb 12, 2026	1.20	1.20	0.90	1.14	1.14	-3.39%	115,722
Feb 11, 2026	1.15	1.20	1.10	1.18	1.18	1.72%	31,156
Feb 10, 2026	1.16	1.19	1.10	1.16	1.16	1.75%	19,871
Feb 9, 2026	1.15	1.17	1.11	1.14	1.14	-0.87%	20,468
Feb 6, 2026	1.10	1.24	1.10	1.15	1.15	1.77%	23,670
Feb 5, 2026	1.17	1.23	1.12	1.13	1.13	-5.04%	53,225
Feb 4, 2026	1.21	1.25	1.14	1.19	1.19	-1.65%	58,126
Feb 3, 2026	1.24	1.29	1.20	1.21	1.21	-5.47%	16,214
Feb 2, 2026	1.26	1.30	1.23	1.28	1.28	-1.54%	148,636
Jan 30, 2026	1.38	1.38	1.24	1.30	1.30	-3.70%	56,937
Jan 29, 2026	1.42	1.44	1.30	1.35	1.35	-6.90%	33,246
Jan 28, 2026	1.32	1.48	1.15	1.45	1.45	6.62%	152,668
Jan 27, 2026	1.40	1.40	1.26	1.36	1.36	-0.73%	110,188
Jan 26, 2026	1.38	1.43	1.35	1.37	1.37	1.48%	19,530
Jan 23, 2026	1.36	1.44	1.34	1.35	1.35	-0.74%	20,717
Jan 22, 2026	1.32	1.48	1.32	1.36	1.36	-1.45%	33,108