InMed Pharmaceuticals Inc. (INM)
NASDAQ: INM · Real-Time Price · USD
2.110
+0.020 (0.96%)
At close: Sep 5, 2025, 4:00 PM
2.150
+0.040 (1.90%)
After-hours: Sep 5, 2025, 4:52 PM EDT
InMed Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 2.30 | 2.33 | 2.28 | 2.30 | 2.30 | -0.86% | 43,723 |
| Aug 15, 2025 | 2.30 | 2.40 | 2.28 | 2.32 | 2.32 | -0.85% | 76,972 |
| Aug 14, 2025 | 2.27 | 2.40 | 2.27 | 2.34 | 2.34 | 4.00% | 98,224 |
| Aug 13, 2025 | 2.21 | 2.26 | 2.20 | 2.25 | 2.25 | 1.81% | 55,943 |
| Aug 12, 2025 | 2.18 | 2.27 | 2.16 | 2.21 | 2.21 | -1.78% | 65,883 |
| Aug 11, 2025 | 2.28 | 2.30 | 2.19 | 2.25 | 2.25 | 0.45% | 71,600 |
| Aug 8, 2025 | 2.23 | 2.24 | 2.20 | 2.24 | 2.24 | - | 13,252 |
| Aug 7, 2025 | 2.25 | 2.28 | 2.20 | 2.24 | 2.24 | -1.32% | 27,451 |
| Aug 6, 2025 | 2.30 | 2.36 | 2.23 | 2.27 | 2.27 | -1.73% | 96,240 |
| Aug 5, 2025 | 2.34 | 2.36 | 2.30 | 2.31 | 2.31 | -2.53% | 60,597 |
| Aug 4, 2025 | 2.39 | 2.39 | 2.32 | 2.37 | 2.37 | -0.84% | 49,185 |
| Aug 1, 2025 | 2.41 | 2.41 | 2.31 | 2.39 | 2.39 | -1.65% | 50,634 |
| Jul 31, 2025 | 2.56 | 2.56 | 2.39 | 2.43 | 2.43 | -3.57% | 84,089 |
| Jul 30, 2025 | 2.61 | 2.61 | 2.48 | 2.52 | 2.52 | -5.62% | 64,180 |
| Jul 29, 2025 | 2.69 | 2.70 | 2.54 | 2.67 | 2.67 | 1.14% | 161,339 |
| Jul 28, 2025 | 2.64 | 2.71 | 2.62 | 2.64 | 2.64 | - | 76,925 |
| Jul 25, 2025 | 2.64 | 2.70 | 2.61 | 2.64 | 2.64 | -1.49% | 40,163 |
| Jul 24, 2025 | 2.75 | 2.75 | 2.63 | 2.68 | 2.68 | -0.37% | 39,865 |
| Jul 23, 2025 | 2.70 | 2.74 | 2.67 | 2.69 | 2.69 | 1.51% | 112,654 |
| Jul 22, 2025 | 2.63 | 2.70 | 2.56 | 2.65 | 2.65 | 0.76% | 119,615 |
| Jul 21, 2025 | 2.68 | 2.70 | 2.61 | 2.63 | 2.63 | -1.50% | 61,512 |
| Jul 18, 2025 | 2.66 | 2.69 | 2.65 | 2.67 | 2.67 | 1.33% | 53,378 |
| Jul 17, 2025 | 2.62 | 2.72 | 2.60 | 2.64 | 2.64 | 0.57% | 74,331 |
| Jul 16, 2025 | 2.71 | 2.77 | 2.60 | 2.62 | 2.62 | -5.76% | 99,138 |
| Jul 15, 2025 | 3.00 | 3.00 | 2.72 | 2.78 | 2.78 | -12.30% | 194,261 |
| Jul 14, 2025 | 2.75 | 3.28 | 2.70 | 3.17 | 3.17 | 15.27% | 1,340,528 |
| Jul 11, 2025 | 2.76 | 2.81 | 2.69 | 2.75 | 2.75 | -2.48% | 82,680 |
| Jul 10, 2025 | 2.83 | 2.97 | 2.75 | 2.82 | 2.82 | -1.40% | 123,444 |
| Jul 9, 2025 | 2.70 | 2.88 | 2.68 | 2.86 | 2.86 | 3.62% | 55,429 |
| Jul 8, 2025 | 2.69 | 2.77 | 2.67 | 2.76 | 2.76 | 1.10% | 57,790 |
| Jul 7, 2025 | 2.85 | 2.90 | 2.66 | 2.73 | 2.73 | -6.19% | 106,471 |
| Jul 3, 2025 | 2.99 | 3.03 | 2.90 | 2.91 | 2.91 | -4.59% | 56,879 |
| Jul 2, 2025 | 3.00 | 3.08 | 2.93 | 3.05 | 3.05 | -1.29% | 107,296 |
| Jul 1, 2025 | 3.11 | 3.17 | 3.00 | 3.09 | 3.09 | -4.92% | 141,744 |
| Jun 30, 2025 | 3.31 | 3.35 | 3.08 | 3.25 | 3.25 | -3.85% | 201,735 |
| Jun 27, 2025 | 3.36 | 3.55 | 3.33 | 3.38 | 3.38 | -2.31% | 257,797 |
| Jun 26, 2025 | 3.71 | 3.71 | 3.32 | 3.46 | 3.46 | -8.71% | 410,152 |