IM Cannabis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.28	0.30	0.26	0.28	0.28	-5.24%	979,545
Apr 23, 2026	0.34	0.34	0.28	0.30	0.30	-12.83%	3,077,987
Apr 22, 2026	0.41	0.55	0.31	0.34	0.34	-13.86%	6,194,195
Apr 21, 2026	0.40	0.45	0.37	0.40	0.40	-2.63%	340,790
Apr 20, 2026	0.38	0.41	0.36	0.41	0.41	8.15%	134,145
Apr 17, 2026	0.39	0.39	0.36	0.38	0.38	-1.12%	143,639
Apr 16, 2026	0.38	0.39	0.36	0.38	0.38	0.21%	135,907
Apr 15, 2026	0.35	0.40	0.34	0.38	0.38	4.79%	372,271
Apr 14, 2026	0.35	0.38	0.34	0.37	0.37	-2.74%	49,105
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%	71,754
Apr 9, 2026	0.35	0.36	0.33	0.36	0.36	4.11%	68,403
Apr 8, 2026	0.37	0.37	0.33	0.34	0.34	-1.70%	63,809
Apr 7, 2026	0.32	0.35	0.32	0.35	0.35	5.15%	74,350
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
Mar 5, 2026	0.72	0.74	0.69	0.69	0.69	-1.57%	18,385
Mar 4, 2026	0.70	0.74	0.67	0.70	0.70	-	17,123
Mar 3, 2026	0.69	0.74	0.65	0.70	0.70	-2.83%	46,192
Mar 2, 2026	0.70	0.74	0.69	0.72	0.72	6.07%	20,387
Feb 27, 2026	0.75	0.75	0.68	0.68	0.68	-5.80%	41,676
Feb 26, 2026	0.83	0.83	0.72	0.72	0.72	-7.93%	26,137
Feb 25, 2026	0.78	0.84	0.76	0.78	0.78	-1.98%	25,125
Feb 24, 2026	0.86	0.87	0.77	0.80	0.80	-3.61%	36,979
Feb 23, 2026	0.96	0.96	0.81	0.83	0.83	-12.63%	50,483
Feb 20, 2026	0.95	0.95	0.81	0.95	0.95	-	128,131
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%	88,999
Feb 17, 2026	1.10	1.11	1.00	1.10	1.10	0.92%	54,400
Feb 13, 2026	1.04	1.15	1.04	1.09	1.09	-4.39%	7,657
Feb 12, 2026	1.20	1.20	0.90	1.14	1.14	-3.39%	115,798