InMed Pharmaceuticals Inc. (INM)
NASDAQ: INM · Real-Time Price · USD
2.000
-0.040 (-1.96%)
Oct 28, 2025, 4:00 PM EDT - Market closed
InMed Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 2.04 | 2.05 | 2.00 | 2.00 | 2.00 | -1.96% | 54,263 |
| Oct 27, 2025 | 2.06 | 2.10 | 2.04 | 2.04 | 2.04 | -1.45% | 32,923 |
| Oct 24, 2025 | 2.04 | 2.14 | 2.04 | 2.07 | 2.07 | 1.97% | 50,596 |
| Oct 23, 2025 | 2.06 | 2.10 | 2.02 | 2.03 | 2.03 | -1.46% | 43,409 |
| Oct 22, 2025 | 2.10 | 2.15 | 2.02 | 2.06 | 2.06 | -4.63% | 94,268 |
| Oct 21, 2025 | 2.16 | 2.17 | 2.11 | 2.16 | 2.16 | 0.47% | 32,697 |
| Oct 20, 2025 | 2.10 | 2.18 | 2.09 | 2.15 | 2.15 | 2.38% | 15,371 |
| Oct 17, 2025 | 2.08 | 2.22 | 2.07 | 2.10 | 2.10 | 0.96% | 77,764 |
| Oct 16, 2025 | 2.22 | 2.26 | 2.07 | 2.08 | 2.08 | -5.45% | 74,424 |
| Oct 15, 2025 | 2.16 | 2.21 | 2.12 | 2.20 | 2.20 | - | 68,035 |
| Oct 14, 2025 | 2.13 | 2.24 | 2.13 | 2.20 | 2.20 | 3.29% | 192,349 |
| Oct 13, 2025 | 2.15 | 2.15 | 2.04 | 2.13 | 2.13 | 0.33% | 65,244 |
| Oct 10, 2025 | 2.36 | 2.40 | 2.10 | 2.12 | 2.12 | -9.66% | 311,862 |
| Oct 9, 2025 | 2.44 | 2.44 | 2.30 | 2.35 | 2.35 | -4.47% | 212,371 |
| Oct 8, 2025 | 2.27 | 2.50 | 2.26 | 2.46 | 2.46 | 8.85% | 343,685 |
| Oct 7, 2025 | 2.25 | 2.40 | 2.24 | 2.26 | 2.26 | 0.89% | 135,947 |
| Oct 6, 2025 | 2.28 | 2.31 | 2.22 | 2.24 | 2.24 | -2.18% | 85,480 |
| Oct 3, 2025 | 2.22 | 2.29 | 2.22 | 2.29 | 2.29 | 1.33% | 55,011 |
| Oct 2, 2025 | 2.22 | 2.30 | 2.22 | 2.26 | 2.26 | 1.80% | 76,547 |
| Oct 1, 2025 | 2.19 | 2.28 | 2.17 | 2.22 | 2.22 | 1.37% | 30,496 |
| Sep 30, 2025 | 2.27 | 2.27 | 2.17 | 2.19 | 2.19 | -3.52% | 80,152 |
| Sep 29, 2025 | 2.22 | 2.40 | 2.21 | 2.27 | 2.27 | 3.65% | 278,578 |
| Sep 26, 2025 | 2.16 | 2.25 | 2.15 | 2.19 | 2.19 | 0.46% | 47,581 |
| Sep 25, 2025 | 2.15 | 2.19 | 2.13 | 2.18 | 2.18 | - | 22,268 |
| Sep 24, 2025 | 2.18 | 2.23 | 2.16 | 2.18 | 2.18 | 1.87% | 29,102 |
| Sep 23, 2025 | 2.25 | 2.30 | 2.11 | 2.14 | 2.14 | -5.73% | 116,754 |
| Sep 22, 2025 | 2.24 | 2.33 | 2.18 | 2.27 | 2.27 | -0.87% | 112,426 |
| Sep 19, 2025 | 2.37 | 2.45 | 2.22 | 2.29 | 2.29 | -2.97% | 138,744 |
| Sep 18, 2025 | 2.35 | 2.38 | 2.28 | 2.36 | 2.36 | - | 127,843 |
| Sep 17, 2025 | 2.35 | 2.45 | 2.30 | 2.36 | 2.36 | 1.72% | 197,179 |
| Sep 16, 2025 | 2.24 | 2.37 | 2.23 | 2.32 | 2.32 | 4.50% | 144,765 |
| Sep 15, 2025 | 2.15 | 2.26 | 2.12 | 2.22 | 2.22 | 3.74% | 118,042 |
| Sep 12, 2025 | 2.16 | 2.28 | 2.11 | 2.14 | 2.14 | -0.93% | 92,146 |
| Sep 11, 2025 | 2.17 | 2.22 | 2.16 | 2.16 | 2.16 | -0.46% | 30,334 |
| Sep 10, 2025 | 2.25 | 2.25 | 2.15 | 2.17 | 2.17 | -3.56% | 14,065 |
| Sep 9, 2025 | 2.10 | 2.26 | 2.10 | 2.25 | 2.25 | 4.65% | 80,420 |
| Sep 8, 2025 | 2.10 | 2.17 | 2.07 | 2.15 | 2.15 | 1.90% | 42,813 |
| Sep 5, 2025 | 2.03 | 2.15 | 2.03 | 2.11 | 2.11 | 0.96% | 36,479 |
| Sep 4, 2025 | 2.11 | 2.12 | 2.06 | 2.09 | 2.09 | -0.95% | 17,862 |
| Sep 3, 2025 | 2.14 | 2.19 | 2.10 | 2.11 | 2.11 | -2.31% | 33,944 |
| Sep 2, 2025 | 2.14 | 2.25 | 2.14 | 2.16 | 2.16 | -2.70% | 22,724 |
| Aug 29, 2025 | 2.21 | 2.23 | 2.17 | 2.22 | 2.22 | 1.83% | 26,812 |
| Aug 28, 2025 | 2.27 | 2.27 | 2.18 | 2.18 | 2.18 | -3.11% | 34,763 |
| Aug 27, 2025 | 2.23 | 2.30 | 2.23 | 2.25 | 2.25 | -0.22% | 28,247 |
| Aug 26, 2025 | 2.23 | 2.28 | 2.22 | 2.26 | 2.26 | 1.12% | 42,702 |
| Aug 25, 2025 | 2.27 | 2.28 | 2.22 | 2.23 | 2.23 | -2.19% | 14,318 |
| Aug 22, 2025 | 2.26 | 2.30 | 2.23 | 2.28 | 2.28 | 2.70% | 33,199 |
| Aug 21, 2025 | 2.22 | 2.24 | 2.17 | 2.22 | 2.22 | - | 24,647 |
| Aug 20, 2025 | 2.20 | 2.26 | 2.15 | 2.22 | 2.22 | -1.33% | 65,297 |
| Aug 19, 2025 | 2.32 | 2.32 | 2.21 | 2.25 | 2.25 | -2.17% | 38,947 |