InMed Pharmaceuticals Inc. (INM)
NASDAQ: INM · Real-Time Price · USD
0.8857
-0.0343 (-3.73%)
At close: Mar 9, 2026, 4:00 PM EDT
0.7555
-0.1302 (-14.70%)
After-hours: Mar 9, 2026, 4:36 PM EDT
InMed Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.86 | 0.92 | 0.80 | 0.89 | 0.89 | -3.73% | 103,214 |
| Mar 6, 2026 | 0.88 | 0.95 | 0.86 | 0.92 | 0.92 | 4.53% | 102,333 |
| Mar 5, 2026 | 0.89 | 0.94 | 0.88 | 0.88 | 0.88 | -5.15% | 37,744 |
| Mar 4, 2026 | 0.78 | 0.95 | 0.78 | 0.93 | 0.93 | 22.09% | 836,472 |
| Mar 3, 2026 | 0.83 | 0.88 | 0.73 | 0.76 | 0.76 | -7.32% | 116,170 |
| Mar 2, 2026 | 0.84 | 0.84 | 0.75 | 0.82 | 0.82 | -3.53% | 31,157 |
| Feb 27, 2026 | 0.86 | 0.90 | 0.85 | 0.85 | 0.85 | -3.41% | 17,962 |
| Feb 26, 2026 | 0.89 | 0.90 | 0.88 | 0.88 | 0.88 | -1.26% | 2,100 |
| Feb 25, 2026 | 0.87 | 0.90 | 0.87 | 0.89 | 0.89 | 1.27% | 35,669 |
| Feb 24, 2026 | 0.85 | 0.90 | 0.85 | 0.88 | 0.88 | 3.53% | 55,769 |
| Feb 23, 2026 | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | -1.16% | 25,301 |
| Feb 20, 2026 | 0.86 | 0.90 | 0.86 | 0.86 | 0.86 | - | 11,409 |
| Feb 19, 2026 | 0.86 | 0.90 | 0.86 | 0.86 | 0.86 | 0.12% | 36,177 |
| Feb 18, 2026 | 0.86 | 0.90 | 0.85 | 0.86 | 0.86 | 1.06% | 49,734 |
| Feb 17, 2026 | 0.87 | 0.88 | 0.85 | 0.85 | 0.85 | -3.08% | 14,762 |
| Feb 13, 2026 | 0.89 | 0.96 | 0.87 | 0.88 | 0.88 | -1.47% | 51,578 |
| Feb 12, 2026 | 0.97 | 0.97 | 0.89 | 0.89 | 0.89 | -10.09% | 90,848 |
| Feb 11, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 19,164 |
| Feb 10, 2026 | 0.95 | 1.09 | 0.95 | 1.00 | 1.00 | 6.95% | 33,981 |
| Feb 9, 2026 | 0.93 | 0.99 | 0.93 | 0.94 | 0.94 | -0.56% | 16,613 |
| Feb 6, 2026 | 0.98 | 0.98 | 0.90 | 0.94 | 0.94 | -4.21% | 41,061 |
| Feb 5, 2026 | 1.03 | 1.07 | 0.98 | 0.98 | 0.98 | -1.84% | 43,393 |
| Feb 4, 2026 | 1.08 | 1.08 | 1.00 | 1.00 | 1.00 | -5.66% | 38,685 |
| Feb 3, 2026 | 1.10 | 1.12 | 1.03 | 1.06 | 1.06 | -3.64% | 97,989 |
| Feb 2, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | - | 36,338 |
| Jan 30, 2026 | 1.10 | 1.12 | 1.08 | 1.10 | 1.10 | 2.80% | 44,362 |
| Jan 29, 2026 | 1.07 | 1.13 | 1.07 | 1.07 | 1.07 | - | 65,208 |
| Jan 28, 2026 | 1.07 | 1.14 | 1.07 | 1.07 | 1.07 | - | 53,116 |
| Jan 27, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | - | 44,972 |
| Jan 26, 2026 | 1.09 | 1.14 | 1.07 | 1.07 | 1.07 | -3.60% | 50,573 |
| Jan 23, 2026 | 1.13 | 1.13 | 1.08 | 1.11 | 1.11 | 3.74% | 46,310 |
| Jan 22, 2026 | 1.14 | 1.16 | 1.03 | 1.07 | 1.07 | -6.96% | 260,667 |
| Jan 21, 2026 | 1.09 | 1.18 | 1.09 | 1.15 | 1.15 | 7.48% | 82,315 |
| Jan 20, 2026 | 1.08 | 1.14 | 1.06 | 1.07 | 1.07 | -2.73% | 63,542 |
| Jan 16, 2026 | 1.07 | 1.13 | 1.06 | 1.10 | 1.10 | 2.80% | 77,162 |
| Jan 15, 2026 | 1.15 | 1.15 | 1.06 | 1.07 | 1.07 | -5.31% | 78,452 |
| Jan 14, 2026 | 1.14 | 1.18 | 1.12 | 1.13 | 1.13 | -1.74% | 19,000 |
| Jan 13, 2026 | 1.17 | 1.21 | 1.15 | 1.15 | 1.15 | -1.71% | 71,666 |
| Jan 12, 2026 | 1.27 | 1.27 | 1.16 | 1.17 | 1.17 | -9.30% | 133,828 |
| Jan 9, 2026 | 1.25 | 1.40 | 1.25 | 1.29 | 1.29 | 3.20% | 157,834 |
| Jan 8, 2026 | 1.16 | 1.31 | 1.16 | 1.25 | 1.25 | 4.17% | 97,348 |
| Jan 7, 2026 | 1.14 | 1.22 | 1.13 | 1.20 | 1.20 | 6.19% | 104,299 |
| Jan 6, 2026 | 1.13 | 1.17 | 1.13 | 1.13 | 1.13 | -1.74% | 12,724 |
| Jan 5, 2026 | 1.10 | 1.19 | 1.10 | 1.15 | 1.15 | 2.68% | 44,281 |
| Jan 2, 2026 | 1.06 | 1.14 | 1.06 | 1.12 | 1.12 | 5.66% | 49,851 |
| Dec 31, 2025 | 1.10 | 1.12 | 1.03 | 1.06 | 1.06 | -3.64% | 184,444 |
| Dec 30, 2025 | 1.14 | 1.14 | 1.09 | 1.10 | 1.10 | -7.56% | 162,916 |
| Dec 29, 2025 | 1.19 | 1.24 | 1.12 | 1.19 | 1.19 | -2.46% | 313,312 |
| Dec 26, 2025 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -0.81% | 41,744 |
| Dec 24, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -2.38% | 15,408 |