InMed Pharmaceuticals Inc. (INM)
NASDAQ: INM · Real-Time Price · USD
2.080
+0.010 (0.48%)
Apr 1, 2025, 4:00 PM EDT - Market closed
InMed Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 2.03 | 2.11 | 1.99 | 2.09 | - | 0.97% | 17,391 |
| Mar 31, 2025 | 2.19 | 2.19 | 2.01 | 2.07 | 2.07 | 0.49% | 30,286 |
| Mar 28, 2025 | 2.66 | 2.66 | 2.06 | 2.06 | 2.06 | -21.97% | 39,311 |
| Mar 27, 2025 | 2.64 | 2.64 | 2.59 | 2.64 | 2.64 | -0.38% | 6,033 |
| Mar 26, 2025 | 2.74 | 2.76 | 2.65 | 2.65 | 2.65 | -3.64% | 4,287 |
| Mar 25, 2025 | 2.85 | 2.86 | 2.72 | 2.75 | 2.75 | -3.51% | 9,812 |
| Mar 24, 2025 | 2.79 | 2.85 | 2.78 | 2.85 | 2.85 | 2.52% | 3,801 |
| Mar 21, 2025 | 2.78 | 2.88 | 2.78 | 2.78 | 2.78 | -0.89% | 3,867 |
| Mar 20, 2025 | 2.83 | 2.83 | 2.78 | 2.81 | 2.81 | 0.90% | 2,960 |
| Mar 19, 2025 | 2.75 | 2.81 | 2.73 | 2.78 | 2.78 | -3.47% | 16,916 |
| Mar 18, 2025 | 2.72 | 2.88 | 2.65 | 2.88 | 2.88 | 5.11% | 21,910 |
| Mar 17, 2025 | 2.90 | 2.90 | 2.73 | 2.74 | 2.74 | -2.84% | 24,166 |
| Mar 14, 2025 | 2.87 | 2.87 | 2.70 | 2.82 | 2.82 | 4.83% | 2,811 |
| Mar 13, 2025 | 2.68 | 2.89 | 2.60 | 2.69 | 2.69 | 0.75% | 4,908 |
| Mar 12, 2025 | 2.60 | 2.77 | 2.58 | 2.67 | 2.67 | 1.14% | 16,716 |
| Mar 11, 2025 | 2.53 | 2.66 | 2.53 | 2.64 | 2.64 | 4.35% | 20,634 |
| Mar 10, 2025 | 2.68 | 2.68 | 2.53 | 2.53 | 2.53 | -7.33% | 36,963 |
| Mar 7, 2025 | 2.71 | 2.80 | 2.65 | 2.73 | 2.73 | -1.09% | 17,816 |
| Mar 6, 2025 | 2.71 | 2.80 | 2.56 | 2.76 | 2.76 | 2.60% | 11,892 |
| Mar 5, 2025 | 2.65 | 2.90 | 2.53 | 2.69 | 2.69 | 1.70% | 35,931 |
| Mar 4, 2025 | 2.85 | 2.85 | 2.53 | 2.65 | 2.65 | -7.19% | 100,496 |
| Mar 3, 2025 | 2.89 | 2.99 | 2.85 | 2.85 | 2.85 | -3.06% | 10,365 |
| Feb 28, 2025 | 2.90 | 2.98 | 2.86 | 2.94 | 2.94 | 0.34% | 13,647 |
| Feb 27, 2025 | 2.90 | 2.99 | 2.88 | 2.93 | 2.93 | 1.38% | 16,976 |
| Feb 26, 2025 | 2.78 | 3.18 | 2.74 | 2.89 | 2.89 | 2.12% | 65,251 |
| Feb 25, 2025 | 2.98 | 3.01 | 2.66 | 2.83 | 2.83 | -5.67% | 73,538 |
| Feb 24, 2025 | 3.20 | 3.20 | 2.98 | 3.00 | 3.00 | -3.85% | 53,428 |
| Feb 21, 2025 | 3.39 | 3.39 | 3.09 | 3.12 | 3.12 | -7.96% | 36,525 |
| Feb 20, 2025 | 3.22 | 3.39 | 3.22 | 3.39 | 3.39 | 1.80% | 26,872 |
| Feb 19, 2025 | 3.17 | 3.48 | 3.13 | 3.33 | 3.33 | 5.05% | 176,080 |
| Feb 18, 2025 | 3.20 | 3.23 | 3.03 | 3.17 | 3.17 | 0.32% | 43,188 |
| Feb 14, 2025 | 3.08 | 3.20 | 3.05 | 3.16 | 3.16 | 1.94% | 35,222 |
| Feb 13, 2025 | 3.15 | 3.20 | 3.07 | 3.10 | 3.10 | -3.13% | 52,297 |
| Feb 12, 2025 | 3.08 | 3.25 | 3.06 | 3.20 | 3.20 | 3.90% | 161,400 |
| Feb 11, 2025 | 3.13 | 3.21 | 3.08 | 3.08 | 3.08 | -1.28% | 18,932 |
| Feb 10, 2025 | 3.17 | 3.20 | 3.07 | 3.12 | 3.12 | -1.58% | 29,876 |
| Feb 7, 2025 | 3.16 | 3.29 | 3.15 | 3.17 | 3.17 | 1.28% | 21,110 |
| Feb 6, 2025 | 3.11 | 3.21 | 3.09 | 3.13 | 3.13 | -0.63% | 43,272 |
| Feb 5, 2025 | 3.16 | 3.50 | 3.13 | 3.15 | 3.15 | 0.64% | 135,504 |
| Feb 4, 2025 | 2.98 | 3.19 | 2.95 | 3.13 | 3.13 | 1.95% | 43,203 |
| Feb 3, 2025 | 3.09 | 3.20 | 2.91 | 3.07 | 3.07 | -0.32% | 287,702 |
| Jan 31, 2025 | 3.30 | 3.30 | 2.86 | 3.08 | 3.08 | -5.81% | 115,143 |
| Jan 30, 2025 | 3.51 | 3.55 | 3.19 | 3.27 | 3.27 | -7.10% | 46,838 |
| Jan 29, 2025 | 3.73 | 3.80 | 3.38 | 3.52 | 3.52 | -7.12% | 77,560 |
| Jan 28, 2025 | 3.97 | 4.05 | 3.65 | 3.79 | 3.79 | -4.53% | 77,046 |
| Jan 27, 2025 | 4.29 | 4.29 | 3.96 | 3.97 | 3.97 | -5.92% | 67,458 |
| Jan 24, 2025 | 4.14 | 4.36 | 4.04 | 4.22 | 4.22 | 0.48% | 186,903 |
| Jan 23, 2025 | 4.00 | 4.39 | 3.74 | 4.20 | 4.20 | 5.00% | 262,412 |
| Jan 22, 2025 | 4.45 | 4.75 | 3.96 | 4.00 | 4.00 | -20.79% | 644,823 |
| Jan 21, 2025 | 7.24 | 8.27 | 4.97 | 5.05 | 5.05 | 2.02% | 26,115,053 |