InMed Pharmaceuticals Inc. (INM)
NASDAQ: INM · Real-Time Price · USD
0.8500
-0.0270 (-3.08%)
Feb 17, 2026, 2:11 PM EST - Market open
InMed Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 0.87 | 0.88 | 0.85 | 0.85 | - | -3.07% | 11,510 |
| 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 |
| Dec 23, 2025 | 1.23 | 1.32 | 1.23 | 1.26 | 1.26 | 0.80% | 48,398 |
| Dec 22, 2025 | 1.19 | 1.35 | 1.19 | 1.25 | 1.25 | 5.04% | 155,546 |
| Dec 19, 2025 | 1.26 | 1.29 | 1.18 | 1.19 | 1.19 | -7.75% | 147,419 |
| Dec 18, 2025 | 1.26 | 1.36 | 1.25 | 1.29 | 1.29 | 7.50% | 222,371 |
| Dec 17, 2025 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | -8.75% | 153,958 |
| Dec 16, 2025 | 1.32 | 1.32 | 1.26 | 1.32 | 1.32 | 9.58% | 94,576 |
| Dec 15, 2025 | 1.38 | 1.39 | 1.16 | 1.20 | 1.20 | -16.08% | 326,078 |
| Dec 12, 2025 | 1.40 | 1.48 | 1.35 | 1.43 | 1.43 | 2.88% | 386,611 |
| Dec 11, 2025 | 1.31 | 1.41 | 1.28 | 1.39 | 1.39 | 5.30% | 117,072 |
| Dec 10, 2025 | 1.32 | 1.34 | 1.29 | 1.32 | 1.32 | 0.76% | 54,533 |
| Dec 9, 2025 | 1.34 | 1.34 | 1.27 | 1.31 | 1.31 | - | 91,442 |
| Dec 8, 2025 | 1.39 | 1.39 | 1.30 | 1.31 | 1.31 | -8.39% | 118,407 |
| Dec 5, 2025 | 1.33 | 1.52 | 1.32 | 1.43 | 1.43 | 6.72% | 420,250 |
| Dec 4, 2025 | 1.26 | 1.37 | 1.25 | 1.34 | 1.34 | - | 131,142 |