IM Cannabis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.56	0.63	0.55	0.57	0.57	2.75%	372,652
Nov 12, 2026	0.60	0.60	0.50	0.55	0.55	-3.83%	32,467
Nov 11, 2026	0.64	0.64	0.56	0.58	0.58	-6.05%	30,811
Nov 10, 2026	0.63	0.67	0.59	0.61	0.61	-2.31%	18,814
Nov 9, 2026	0.63	0.65	0.60	0.63	0.63	-1.80%	22,776
Nov 6, 2026	0.64	0.64	0.59	0.64	0.64	7.52%	24,020
Nov 5, 2026	0.71	0.71	0.58	0.59	0.59	-17.22%	34,306
Nov 4, 2026	0.73	0.73	0.67	0.72	0.72	-1.04%	14,691
Nov 3, 2026	0.74	0.75	0.66	0.72	0.72	-3.25%	51,706
Nov 2, 2026	0.80	0.80	0.74	0.75	0.75	-5.36%	55,431
Oct 30, 2026	0.85	0.86	0.76	0.79	0.79	-12.73%	28,122
Oct 29, 2026	0.88	0.92	0.83	0.91	0.91	3.53%	23,460
Oct 28, 2026	0.85	0.89	0.83	0.88	0.88	3.00%	43,882
Oct 27, 2026	0.82	0.86	0.81	0.85	0.85	-2.27%	34,743
Oct 26, 2026	0.91	0.91	0.79	0.87	0.87	-0.91%	70,987
Oct 23, 2026	0.92	0.92	0.80	0.88	0.88	-5.08%	71,630
Oct 22, 2026	1.13	1.16	0.87	0.92	0.92	-22.29%	158,072
Oct 21, 2026	1.37	1.40	1.13	1.19	1.19	-15.00%	130,036
Oct 20, 2026	1.47	1.48	1.37	1.40	1.40	-6.67%	86,187
Oct 19, 2026	1.42	1.57	1.42	1.50	1.50	7.91%	90,574
Oct 16, 2026	1.31	1.46	1.31	1.39	1.39	4.51%	86,015
Oct 15, 2026	1.31	1.38	1.25	1.33	1.33	-1.48%	46,903
Oct 14, 2026	1.32	1.43	1.20	1.35	1.35	-0.74%	77,734
Oct 13, 2026	1.42	1.49	1.32	1.36	1.36	-6.85%	58,840
Oct 12, 2026	1.55	1.59	1.40	1.46	1.46	-7.59%	104,037
Oct 9, 2026	1.73	1.78	1.55	1.58	1.58	-8.14%	154,458
Oct 8, 2026	1.87	1.90	1.67	1.72	1.72	-9.47%	170,891
Oct 7, 2026	1.90	1.94	1.83	1.90	1.90	-2.06%	111,202
Oct 6, 2026	1.92	2.02	1.85	1.94	1.94	-	137,535
Oct 5, 2026	2.01	2.01	1.85	1.94	1.94	-4.90%	109,030
Oct 2, 2026	2.10	2.19	1.95	2.04	2.04	-5.99%	170,653
Oct 1, 2026	2.42	2.43	2.12	2.17	2.17	-3.56%	210,565
Sep 30, 2026	2.47	2.48	2.21	2.25	2.25	-8.16%	418,801
Sep 29, 2026	2.53	2.77	2.44	2.45	2.45	-1.21%	1,762,717
Sep 28, 2026	2.90	2.93	2.46	2.48	2.48	-12.68%	322,583
Sep 25, 2026	3.11	3.11	2.83	2.84	2.84	-10.69%	608,064
Sep 24, 2026	2.95	3.24	2.91	3.18	3.18	9.28%	3,945,478
Sep 23, 2026	3.18	3.44	2.61	2.91	2.91	-29.71%	29,555,219
Sep 22, 2026	4.50	5.70	3.56	4.14	4.14	34.20%	25,801,819
Sep 21, 2026	3.18	3.38	2.83	3.09	3.09	-27.07%	1,470,529
Sep 18, 2026	3.24	8.65	2.97	4.23	4.23	143.10%	104,981,193
Sep 17, 2026	1.62	1.77	1.62	1.74	1.74	6.75%	440,002
Sep 16, 2026	1.61	1.70	1.61	1.63	1.63	-	23,775
Sep 15, 2026	1.66	1.67	1.55	1.63	1.63	-5.23%	61,867
Sep 14, 2026	1.80	1.82	1.63	1.72	1.72	-1.71%	143,893
Sep 11, 2026	1.75	1.81	1.74	1.75	1.75	-	27,759
Sep 10, 2026	1.96	1.97	1.73	1.75	1.75	-12.06%	47,767
Sep 9, 2026	2.04	2.21	1.89	1.99	1.99	1.53%	191,892
Sep 8, 2026	1.94	2.01	1.85	1.96	1.96	-1.01%	29,827
Sep 4, 2026	2.37	2.37	1.95	1.98	1.98	-10.00%	91,280