IM Cannabis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	0.25	0.25	0.22	0.23	0.23	-4.53%	181,704
May 14, 2026	0.25	0.26	0.24	0.24	0.24	-3.26%	136,602
May 13, 2026	0.26	0.26	0.24	0.25	0.25	-0.12%	182,494
May 12, 2026	0.24	0.25	0.24	0.25	0.25	0.20%	235,272
May 11, 2026	0.25	0.26	0.24	0.25	0.25	2.87%	320,105
May 8, 2026	0.27	0.27	0.24	0.24	0.24	-6.73%	238,464
May 7, 2026	0.27	0.27	0.26	0.26	0.26	1.99%	117,485
May 6, 2026	0.26	0.28	0.26	0.26	0.26	-3.68%	171,920
May 5, 2026	0.29	0.29	0.24	0.27	0.27	-6.53%	342,773
May 4, 2026	0.29	0.30	0.26	0.28	0.28	-1.72%	580,814
May 1, 2026	0.29	0.30	0.27	0.29	0.29	2.29%	469,791
Apr 30, 2026	0.26	0.30	0.25	0.28	0.28	10.70%	670,374
Apr 29, 2026	0.26	0.26	0.23	0.26	0.26	-0.35%	379,961
Apr 28, 2026	0.27	0.27	0.24	0.26	0.26	-7.12%	398,941
Apr 27, 2026	0.29	0.29	0.27	0.28	0.28	-2.61%	279,463
Apr 24, 2026	0.28	0.30	0.26	0.28	0.28	-5.24%	1,009,060
Apr 23, 2026	0.34	0.34	0.28	0.30	0.30	-12.83%	3,221,283
Apr 22, 2026	0.41	0.55	0.31	0.34	0.34	-13.86%	7,091,811
Apr 21, 2026	0.40	0.45	0.37	0.40	0.40	-2.63%	341,250
Apr 20, 2026	0.38	0.41	0.36	0.41	0.41	8.15%	138,868
Apr 17, 2026	0.39	0.39	0.36	0.38	0.38	-1.12%	145,695
Apr 16, 2026	0.38	0.39	0.36	0.38	0.38	0.21%	136,907
Apr 15, 2026	0.35	0.40	0.34	0.38	0.38	4.79%	402,440
Apr 14, 2026	0.35	0.38	0.34	0.37	0.37	-2.74%	50,797
Apr 13, 2026	0.36	0.38	0.34	0.38	0.38	3.99%	62,858
Apr 10, 2026	0.35	0.36	0.34	0.36	0.36	1.66%	75,087
Apr 9, 2026	0.35	0.36	0.33	0.36	0.36	4.11%	69,511
Apr 8, 2026	0.37	0.37	0.33	0.34	0.34	-1.70%	68,420
Apr 7, 2026	0.32	0.35	0.32	0.35	0.35	5.15%	75,649
Apr 6, 2026	0.35	0.36	0.32	0.33	0.33	-2.68%	181,983
Apr 2, 2026	0.30	0.35	0.30	0.34	0.34	11.04%	194,120
Apr 1, 2026	0.38	0.38	0.30	0.31	0.31	-17.49%	729,924
Mar 31, 2026	0.41	0.43	0.32	0.37	0.37	-9.31%	7,738,500
Mar 30, 2026	0.52	0.52	0.30	0.41	0.41	-20.37%	235,594
Mar 27, 2026	0.52	0.52	0.49	0.51	0.51	1.67%	23,688
Mar 26, 2026	0.58	0.58	0.47	0.50	0.50	-15.29%	161,458
Mar 25, 2026	0.63	0.63	0.57	0.60	0.60	-0.77%	29,540
Mar 24, 2026	0.64	0.64	0.55	0.60	0.60	-7.30%	82,117
Mar 23, 2026	0.59	0.65	0.56	0.65	0.65	4.39%	152,183
Mar 20, 2026	0.66	0.66	0.60	0.62	0.62	-5.26%	75,952
Mar 19, 2026	0.62	0.65	0.60	0.65	0.65	5.50%	94,344
Mar 18, 2026	0.60	0.66	0.57	0.62	0.62	6.82%	173,968
Mar 17, 2026	0.80	0.80	0.54	0.58	0.58	-26.66%	4,443,662
Mar 16, 2026	0.84	0.90	0.78	0.79	0.79	-12.08%	39,686
Mar 13, 2026	0.95	0.95	0.89	0.90	0.90	-2.17%	7,618
Mar 12, 2026	0.93	1.05	0.92	0.92	0.92	9.50%	76,359
Mar 11, 2026	0.83	0.85	0.82	0.84	0.84	3.19%	8,794
Mar 10, 2026	0.82	0.82	0.79	0.81	0.81	1.14%	17,690
Mar 9, 2026	0.76	0.85	0.76	0.81	0.81	7.33%	22,097
Mar 6, 2026	0.70	0.77	0.68	0.75	0.75	8.70%	82,917