InMed Pharmaceuticals Inc. (INM)
NASDAQ: INM · Real-Time Price · USD
2.910
-0.140 (-4.59%)
At close: Jul 3, 2025, 1:00 PM
2.880
-0.030 (-1.03%)
After-hours: Jul 3, 2025, 4:11 PM EDT
InMed Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 2.99 | 3.03 | 2.90 | 2.91 | 2.91 | -4.59% | 56,314 |
| 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 |
| Jun 25, 2025 | 3.62 | 4.03 | 3.45 | 3.79 | 3.79 | -2.07% | 1,714,668 |
| Jun 24, 2025 | 4.21 | 5.50 | 3.36 | 3.87 | 3.87 | 57.96% | 109,978,256 |
| Jun 23, 2025 | 2.44 | 2.48 | 2.26 | 2.45 | 2.45 | -1.61% | 104,214 |
| Jun 20, 2025 | 2.47 | 2.53 | 2.44 | 2.49 | 2.49 | -0.80% | 42,939 |
| Jun 18, 2025 | 2.36 | 2.51 | 2.32 | 2.51 | 2.51 | 6.36% | 97,121 |
| Jun 17, 2025 | 2.32 | 2.40 | 2.30 | 2.36 | 2.36 | -0.42% | 39,469 |
| Jun 16, 2025 | 2.50 | 2.53 | 2.31 | 2.37 | 2.37 | -6.32% | 149,778 |
| Jun 13, 2025 | 2.70 | 2.74 | 2.50 | 2.53 | 2.53 | -5.95% | 155,806 |
| Jun 12, 2025 | 2.50 | 2.72 | 2.50 | 2.69 | 2.69 | 5.49% | 142,254 |
| Jun 11, 2025 | 2.81 | 2.81 | 2.50 | 2.55 | 2.55 | -7.94% | 159,420 |
| Jun 10, 2025 | 2.93 | 2.93 | 2.65 | 2.77 | 2.77 | -2.81% | 126,407 |
| Jun 9, 2025 | 3.07 | 3.07 | 2.75 | 2.85 | 2.85 | -0.70% | 218,329 |
| Jun 6, 2025 | 2.98 | 3.15 | 2.87 | 2.87 | 2.87 | -9.18% | 208,315 |
| Jun 5, 2025 | 2.86 | 3.45 | 2.74 | 3.16 | 3.16 | 6.04% | 438,877 |
| Jun 4, 2025 | 3.12 | 3.33 | 2.83 | 2.98 | 2.98 | -10.24% | 540,678 |
| Jun 3, 2025 | 3.31 | 3.69 | 3.13 | 3.32 | 3.32 | -2.92% | 1,239,891 |
| Jun 2, 2025 | 5.55 | 7.98 | 3.35 | 3.42 | 3.42 | 37.35% | 74,520,155 |
| May 30, 2025 | 2.56 | 2.88 | 2.43 | 2.49 | 2.49 | 1.63% | 129,889 |
| May 29, 2025 | 2.58 | 2.90 | 2.34 | 2.45 | 2.45 | -6.84% | 63,306 |
| May 28, 2025 | 2.66 | 2.71 | 2.61 | 2.63 | 2.63 | -5.40% | 28,479 |
| May 27, 2025 | 2.78 | 2.83 | 2.68 | 2.78 | 2.78 | 0.72% | 15,370 |
| May 23, 2025 | 2.69 | 2.93 | 2.63 | 2.76 | 2.76 | 0.36% | 41,274 |
| May 22, 2025 | 2.91 | 2.93 | 2.68 | 2.75 | 2.75 | 1.85% | 47,972 |
| May 21, 2025 | 2.99 | 3.08 | 2.70 | 2.70 | 2.70 | -11.45% | 47,612 |
| May 20, 2025 | 2.70 | 3.15 | 2.70 | 3.05 | 3.05 | 10.47% | 79,028 |
| May 19, 2025 | 2.75 | 2.97 | 2.51 | 2.76 | 2.76 | -6.44% | 79,319 |
| May 16, 2025 | 2.97 | 3.08 | 2.82 | 2.95 | 2.95 | 0.17% | 62,879 |
| May 15, 2025 | 3.39 | 3.49 | 2.84 | 2.95 | 2.95 | -12.35% | 324,679 |
| May 14, 2025 | 2.62 | 4.00 | 2.62 | 3.36 | 3.36 | 28.24% | 3,116,336 |
| May 13, 2025 | 2.32 | 2.72 | 2.20 | 2.62 | 2.62 | 14.91% | 142,380 |
| May 12, 2025 | 2.20 | 2.45 | 2.08 | 2.28 | 2.28 | -2.77% | 36,707 |
| May 9, 2025 | 2.38 | 2.45 | 2.33 | 2.35 | 2.35 | 1.96% | 16,068 |
| May 8, 2025 | 2.74 | 2.74 | 2.25 | 2.30 | 2.30 | -15.94% | 75,058 |
| May 7, 2025 | 2.85 | 2.87 | 2.74 | 2.74 | 2.74 | -5.91% | 14,570 |
| May 6, 2025 | 2.93 | 2.95 | 2.70 | 2.91 | 2.91 | -3.71% | 15,035 |
| May 5, 2025 | 2.94 | 3.17 | 2.94 | 3.02 | 3.02 | -2.11% | 11,823 |
| May 2, 2025 | 3.20 | 3.20 | 3.04 | 3.09 | 3.09 | -0.16% | 15,299 |
| May 1, 2025 | 3.01 | 3.14 | 3.01 | 3.09 | 3.09 | 3.87% | 43,382 |
| Apr 30, 2025 | 2.89 | 2.98 | 2.87 | 2.98 | 2.98 | 0.95% | 4,109 |
| Apr 29, 2025 | 2.90 | 2.98 | 2.84 | 2.95 | 2.95 | -2.09% | 12,263 |
| Apr 28, 2025 | 3.04 | 3.10 | 2.85 | 3.01 | 3.01 | 0.67% | 15,078 |
| Apr 25, 2025 | 2.90 | 3.08 | 2.86 | 2.99 | 2.99 | 0.34% | 21,280 |
| Apr 24, 2025 | 2.89 | 3.05 | 2.86 | 2.98 | 2.98 | 1.02% | 9,376 |
| Apr 23, 2025 | 3.00 | 3.01 | 2.87 | 2.95 | 2.95 | 0.68% | 12,674 |