Skip to main content
logo
InMed Pharmaceuticals Inc. (INM)
NASDAQ: INM · Real-Time Price · USD
1.220
+0.020 (1.67%)
At close: Nov 24, 2025, 4:00 PM EST
1.180
-0.040 (-3.28%)
After-hours: Nov 24, 2025, 7:45 PM EST

InMed Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 24, 20251.161.241.161.221.221.67%209,118
Nov 21, 20251.171.251.131.201.20-4.00%450,598
Nov 20, 20251.391.441.231.251.251.63%7,559,615
Nov 19, 20251.451.461.231.231.23-15.75%4,153,233
Nov 18, 20251.631.661.391.461.46-11.52%3,111,229
Nov 17, 20251.671.681.651.651.65-3.23%38,812
Nov 14, 20251.821.821.701.711.71-5.80%54,006
Nov 13, 20251.891.911.721.811.814.62%223,046
Nov 12, 20251.761.791.691.731.73-0.57%36,414
Nov 11, 20251.591.761.591.741.747.41%41,305
Nov 10, 20251.601.651.601.621.621.25%34,994
Nov 7, 20251.691.691.561.601.60-6.16%136,199
Nov 6, 20251.721.731.701.711.71-1.45%19,531
Nov 5, 20251.731.741.701.731.73-20,095
Nov 4, 20251.811.841.671.731.73-6.49%117,435
Nov 3, 20251.891.891.831.851.85-1.60%33,958
Oct 31, 20251.831.921.821.881.881.62%26,123
Oct 30, 20251.881.901.801.851.85-1.60%29,624
Oct 29, 20252.002.021.861.881.88-6.00%134,630
Oct 28, 20252.042.052.002.002.00-1.96%54,263
Oct 27, 20252.062.102.042.042.04-1.45%32,923
Oct 24, 20252.042.142.042.072.071.97%50,596
Oct 23, 20252.062.102.022.032.03-1.46%43,409
Oct 22, 20252.102.152.022.062.06-4.63%94,268
Oct 21, 20252.162.172.112.162.160.47%32,697
Oct 20, 20252.102.182.092.152.152.38%15,371
Oct 17, 20252.082.222.072.102.100.96%77,764
Oct 16, 20252.222.262.072.082.08-5.45%74,424
Oct 15, 20252.162.212.122.202.20-68,035
Oct 14, 20252.132.242.132.202.203.29%192,349
Oct 13, 20252.152.152.042.132.130.33%65,244
Oct 10, 20252.362.402.102.122.12-9.66%311,862
Oct 9, 20252.442.442.302.352.35-4.47%212,371
Oct 8, 20252.272.502.262.462.468.85%343,685
Oct 7, 20252.252.402.242.262.260.89%135,947
Oct 6, 20252.282.312.222.242.24-2.18%85,480
Oct 3, 20252.222.292.222.292.291.33%55,011
Oct 2, 20252.222.302.222.262.261.80%76,547
Oct 1, 20252.192.282.172.222.221.37%30,496
Sep 30, 20252.272.272.172.192.19-3.52%80,152
Sep 29, 20252.222.402.212.272.273.65%278,578
Sep 26, 20252.162.252.152.192.190.46%47,581
Sep 25, 20252.152.192.132.182.18-22,268
Sep 24, 20252.182.232.162.182.181.87%29,102
Sep 23, 20252.252.302.112.142.14-5.73%116,754
Sep 22, 20252.242.332.182.272.27-0.87%112,426
Sep 19, 20252.372.452.222.292.29-2.97%138,744
Sep 18, 20252.352.382.282.362.36-127,843
Sep 17, 20252.352.452.302.362.361.72%197,179
Sep 16, 20252.242.372.232.322.324.50%144,765