InMed Pharmaceuticals Inc. (INM)
NASDAQ: INM · Real-Time Price · USD
1.155
+0.005 (0.43%)
Jan 6, 2026, 1:47 PM EST - Market open
InMed Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | - | 0.87% | 3,504 |
| Jan 5, 2026 | 1.10 | 1.19 | 1.10 | 1.15 | 1.15 | 2.68% | 39,675 |
| Jan 2, 2026 | 1.06 | 1.14 | 1.06 | 1.12 | 1.12 | 5.66% | 44,954 |
| Dec 31, 2025 | 1.10 | 1.12 | 1.03 | 1.06 | 1.06 | -3.64% | 178,358 |
| 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% | 313,298 |
| Dec 26, 2025 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -0.81% | 41,622 |
| Dec 24, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -2.38% | 15,375 |
| Dec 23, 2025 | 1.23 | 1.32 | 1.23 | 1.26 | 1.26 | 0.80% | 48,270 |
| Dec 22, 2025 | 1.19 | 1.35 | 1.19 | 1.25 | 1.25 | 5.04% | 155,332 |
| 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% | 220,718 |
| Dec 17, 2025 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | -8.75% | 150,978 |
| 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% | 325,567 |
| 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% | 108,301 |
| 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 | - | 91,437 |
| Dec 8, 2025 | 1.39 | 1.39 | 1.30 | 1.31 | 1.31 | -8.39% | 118,385 |
| Dec 5, 2025 | 1.33 | 1.52 | 1.32 | 1.43 | 1.43 | 6.72% | 398,051 |
| Dec 4, 2025 | 1.26 | 1.37 | 1.25 | 1.34 | 1.34 | - | 129,810 |
| Dec 3, 2025 | 1.29 | 1.36 | 1.26 | 1.34 | 1.34 | 1.52% | 62,543 |
| Dec 2, 2025 | 1.23 | 1.33 | 1.22 | 1.32 | 1.32 | 3.94% | 85,189 |
| Dec 1, 2025 | 1.33 | 1.33 | 1.27 | 1.27 | 1.27 | -4.51% | 52,505 |
| Nov 28, 2025 | 1.31 | 1.35 | 1.27 | 1.33 | 1.33 | 0.76% | 59,599 |
| Nov 26, 2025 | 1.34 | 1.39 | 1.30 | 1.32 | 1.32 | -5.71% | 205,468 |
| Nov 25, 2025 | 1.22 | 1.42 | 1.21 | 1.40 | 1.40 | 14.75% | 548,889 |
| Nov 24, 2025 | 1.16 | 1.24 | 1.16 | 1.22 | 1.22 | 1.67% | 209,118 |
| Nov 21, 2025 | 1.17 | 1.25 | 1.13 | 1.20 | 1.20 | -4.00% | 450,598 |
| Nov 20, 2025 | 1.39 | 1.44 | 1.23 | 1.25 | 1.25 | 1.63% | 7,559,615 |
| Nov 19, 2025 | 1.45 | 1.46 | 1.23 | 1.23 | 1.23 | -15.75% | 4,153,233 |
| Nov 18, 2025 | 1.63 | 1.66 | 1.39 | 1.46 | 1.46 | -11.52% | 3,111,229 |
| Nov 17, 2025 | 1.67 | 1.68 | 1.65 | 1.65 | 1.65 | -3.23% | 38,812 |
| Nov 14, 2025 | 1.82 | 1.82 | 1.70 | 1.71 | 1.71 | -5.80% | 54,006 |
| Nov 13, 2025 | 1.89 | 1.91 | 1.72 | 1.81 | 1.81 | 4.62% | 223,046 |
| Nov 12, 2025 | 1.76 | 1.79 | 1.69 | 1.73 | 1.73 | -0.57% | 36,414 |
| Nov 11, 2025 | 1.59 | 1.76 | 1.59 | 1.74 | 1.74 | 7.41% | 41,305 |
| Nov 10, 2025 | 1.60 | 1.65 | 1.60 | 1.62 | 1.62 | 1.25% | 34,994 |
| Nov 7, 2025 | 1.69 | 1.69 | 1.56 | 1.60 | 1.60 | -6.16% | 136,199 |
| Nov 6, 2025 | 1.72 | 1.73 | 1.70 | 1.71 | 1.71 | -1.45% | 19,531 |
| Nov 5, 2025 | 1.73 | 1.74 | 1.70 | 1.73 | 1.73 | - | 20,095 |
| Nov 4, 2025 | 1.81 | 1.84 | 1.67 | 1.73 | 1.73 | -6.49% | 117,435 |
| Nov 3, 2025 | 1.89 | 1.89 | 1.83 | 1.85 | 1.85 | -1.60% | 33,958 |
| Oct 31, 2025 | 1.83 | 1.92 | 1.82 | 1.88 | 1.88 | 1.62% | 26,123 |
| Oct 30, 2025 | 1.88 | 1.90 | 1.80 | 1.85 | 1.85 | -1.60% | 29,624 |
| Oct 29, 2025 | 2.00 | 2.02 | 1.86 | 1.88 | 1.88 | -6.00% | 134,630 |
| 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 |