InMed Pharmaceuticals Inc. (INM)
NASDAQ: INM · Real-Time Price · USD
0.6653
-0.0050 (-0.75%)
At close: Apr 2, 2026, 4:00 PM EDT
0.6780
+0.0127 (1.91%)
After-hours: Apr 2, 2026, 4:04 PM EDT
InMed Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.67 | 0.68 | 0.64 | 0.68 | 0.68 | 1.15% | 23,335 |
| Apr 1, 2026 | 0.60 | 0.68 | 0.60 | 0.67 | 0.67 | 3.94% | 28,043 |
| Mar 31, 2026 | 0.58 | 0.68 | 0.58 | 0.64 | 0.64 | 4.86% | 123,108 |
| Mar 30, 2026 | 0.67 | 0.67 | 0.61 | 0.62 | 0.62 | -6.22% | 28,433 |
| Mar 27, 2026 | 0.67 | 0.67 | 0.59 | 0.66 | 0.66 | -3.71% | 145,986 |
| Mar 26, 2026 | 0.69 | 0.70 | 0.67 | 0.68 | 0.68 | -2.55% | 33,803 |
| Mar 25, 2026 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 1.07% | 86,446 |
| Mar 24, 2026 | 0.76 | 0.76 | 0.65 | 0.69 | 0.69 | -9.13% | 180,505 |
| Mar 23, 2026 | 0.83 | 0.86 | 0.71 | 0.76 | 0.76 | -6.92% | 1,284,605 |
| Mar 20, 2026 | 0.78 | 0.83 | 0.73 | 0.82 | 0.82 | -0.29% | 1,212,276 |
| Mar 19, 2026 | 0.88 | 0.90 | 0.82 | 0.82 | 0.82 | -6.82% | 93,787 |
| Mar 18, 2026 | 0.91 | 0.91 | 0.87 | 0.88 | 0.88 | -1.12% | 21,455 |
| Mar 17, 2026 | 0.87 | 0.93 | 0.82 | 0.89 | 0.89 | 3.30% | 120,192 |
| Mar 16, 2026 | 0.77 | 0.91 | 0.77 | 0.86 | 0.86 | 11.75% | 110,011 |
| Mar 13, 2026 | 0.79 | 0.80 | 0.76 | 0.77 | 0.77 | -3.63% | 18,194 |
| Mar 12, 2026 | 0.80 | 0.84 | 0.80 | 0.80 | 0.80 | - | 11,841 |
| Mar 11, 2026 | 0.85 | 0.86 | 0.80 | 0.80 | 0.80 | -2.44% | 47,055 |
| Mar 10, 2026 | 0.84 | 0.88 | 0.80 | 0.82 | 0.82 | -7.42% | 32,244 |
| Mar 9, 2026 | 0.86 | 0.92 | 0.80 | 0.89 | 0.89 | -3.73% | 124,702 |
| Mar 6, 2026 | 0.88 | 0.95 | 0.86 | 0.92 | 0.92 | 4.53% | 195,931 |
| Mar 5, 2026 | 0.89 | 0.94 | 0.88 | 0.88 | 0.88 | -5.15% | 37,954 |
| Mar 4, 2026 | 0.78 | 0.95 | 0.78 | 0.93 | 0.93 | 22.09% | 845,021 |
| Mar 3, 2026 | 0.83 | 0.88 | 0.73 | 0.76 | 0.76 | -7.32% | 116,176 |
| Mar 2, 2026 | 0.84 | 0.84 | 0.75 | 0.82 | 0.82 | -3.53% | 31,204 |
| Feb 27, 2026 | 0.86 | 0.90 | 0.85 | 0.85 | 0.85 | -3.41% | 18,004 |
| Feb 26, 2026 | 0.89 | 0.90 | 0.88 | 0.88 | 0.88 | -1.26% | 2,100 |
| Feb 25, 2026 | 0.87 | 0.90 | 0.87 | 0.89 | 0.89 | 1.27% | 40,672 |
| Feb 24, 2026 | 0.85 | 0.90 | 0.85 | 0.88 | 0.88 | 3.53% | 59,969 |
| Feb 23, 2026 | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | -1.16% | 32,233 |
| Feb 20, 2026 | 0.86 | 0.90 | 0.86 | 0.86 | 0.86 | - | 11,415 |
| Feb 19, 2026 | 0.86 | 0.90 | 0.86 | 0.86 | 0.86 | 0.12% | 36,564 |
| Feb 18, 2026 | 0.86 | 0.90 | 0.85 | 0.86 | 0.86 | 1.06% | 49,746 |
| Feb 17, 2026 | 0.87 | 0.88 | 0.85 | 0.85 | 0.85 | -3.08% | 14,764 |
| Feb 13, 2026 | 0.89 | 0.96 | 0.87 | 0.88 | 0.88 | -1.47% | 52,021 |
| Feb 12, 2026 | 0.97 | 0.97 | 0.89 | 0.89 | 0.89 | -10.09% | 92,776 |
| Feb 11, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 171,514 |
| Feb 10, 2026 | 0.95 | 1.09 | 0.95 | 1.00 | 1.00 | 6.95% | 34,196 |
| Feb 9, 2026 | 0.93 | 0.99 | 0.93 | 0.94 | 0.94 | -0.56% | 16,813 |
| Feb 6, 2026 | 0.98 | 0.98 | 0.90 | 0.94 | 0.94 | -4.21% | 41,065 |
| Feb 5, 2026 | 1.03 | 1.07 | 0.98 | 0.98 | 0.98 | -1.84% | 43,394 |
| Feb 4, 2026 | 1.08 | 1.08 | 1.00 | 1.00 | 1.00 | -5.66% | 38,685 |
| Feb 3, 2026 | 1.10 | 1.12 | 1.03 | 1.06 | 1.06 | -3.64% | 97,989 |
| Feb 2, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | - | 36,338 |
| Jan 30, 2026 | 1.10 | 1.12 | 1.08 | 1.10 | 1.10 | 2.80% | 44,362 |
| Jan 29, 2026 | 1.07 | 1.13 | 1.07 | 1.07 | 1.07 | - | 65,208 |
| Jan 28, 2026 | 1.07 | 1.14 | 1.07 | 1.07 | 1.07 | - | 53,116 |
| Jan 27, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | - | 44,972 |
| Jan 26, 2026 | 1.09 | 1.14 | 1.07 | 1.07 | 1.07 | -3.60% | 50,573 |
| Jan 23, 2026 | 1.13 | 1.13 | 1.08 | 1.11 | 1.11 | 3.74% | 46,310 |
| Jan 22, 2026 | 1.14 | 1.16 | 1.03 | 1.07 | 1.07 | -6.96% | 260,667 |