InMed Pharmaceuticals Inc. (INM)
NASDAQ: INM · Real-Time Price · USD
1.290
-0.020 (-1.53%)
Sep 11, 2026, 4:00 PM EDT - Market closed
InMed Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1.33 | 1.35 | 1.29 | 1.29 | 1.29 | -1.53% | 22,491 |
| Sep 10, 2026 | 1.31 | 1.34 | 1.29 | 1.31 | 1.31 | - | 20,500 |
| Sep 9, 2026 | 1.31 | 1.33 | 1.28 | 1.31 | 1.31 | -1.50% | 49,563 |
| Sep 8, 2026 | 1.36 | 1.39 | 1.31 | 1.33 | 1.33 | -3.62% | 62,976 |
| Sep 4, 2026 | 1.34 | 1.40 | 1.33 | 1.38 | 1.38 | 3.76% | 7,475 |
| Sep 3, 2026 | 1.34 | 1.41 | 1.32 | 1.33 | 1.33 | -1.48% | 45,539 |
| Sep 2, 2026 | 1.36 | 1.40 | 1.33 | 1.35 | 1.35 | 2.27% | 19,980 |
| Sep 1, 2026 | 1.35 | 1.35 | 1.30 | 1.32 | 1.32 | -2.22% | 104,483 |
| Aug 31, 2026 | 1.36 | 1.42 | 1.35 | 1.35 | 1.35 | -2.17% | 90,046 |
| Aug 28, 2026 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -3.50% | 111,947 |
| Aug 27, 2026 | 1.42 | 1.45 | 1.41 | 1.43 | 1.43 | - | 29,818 |
| Aug 26, 2026 | 1.48 | 1.48 | 1.36 | 1.43 | 1.43 | -0.69% | 60,914 |
| Aug 25, 2026 | 1.44 | 1.47 | 1.39 | 1.44 | 1.44 | 0.70% | 118,474 |
| Aug 24, 2026 | 1.48 | 1.61 | 1.41 | 1.43 | 1.43 | -2.05% | 164,409 |
| Aug 21, 2026 | 1.58 | 1.62 | 1.45 | 1.46 | 1.46 | -7.59% | 71,608 |
| Aug 20, 2026 | 1.57 | 1.65 | 1.54 | 1.58 | 1.58 | -0.63% | 63,936 |
| Aug 19, 2026 | 1.46 | 1.63 | 1.45 | 1.59 | 1.59 | 10.42% | 86,112 |
| Aug 18, 2026 | 1.49 | 1.64 | 1.44 | 1.44 | 1.44 | -1.37% | 269,128 |
| Aug 17, 2026 | 1.47 | 1.54 | 1.43 | 1.46 | 1.46 | -0.68% | 73,929 |
| Aug 14, 2026 | 1.45 | 1.50 | 1.44 | 1.47 | 1.47 | 2.80% | 40,717 |
| Aug 13, 2026 | 1.45 | 1.46 | 1.41 | 1.43 | 1.43 | -0.69% | 23,996 |
| Aug 12, 2026 | 1.45 | 1.48 | 1.41 | 1.44 | 1.44 | -1.37% | 38,615 |
| Aug 11, 2026 | 1.43 | 1.47 | 1.40 | 1.46 | 1.46 | 3.55% | 56,585 |
| Aug 10, 2026 | 1.35 | 1.50 | 1.35 | 1.41 | 1.41 | -4.08% | 130,835 |
| Aug 7, 2026 | 1.43 | 1.49 | 1.42 | 1.47 | 1.47 | 2.80% | 54,554 |
| Aug 6, 2026 | 1.42 | 1.46 | 1.40 | 1.43 | 1.43 | 2.14% | 43,332 |
| Aug 5, 2026 | 1.48 | 1.50 | 1.40 | 1.40 | 1.40 | -6.04% | 118,412 |
| Aug 4, 2026 | 1.47 | 1.53 | 1.47 | 1.49 | 1.49 | 2.05% | 71,276 |
| Aug 3, 2026 | 1.47 | 1.50 | 1.43 | 1.46 | 1.46 | -0.68% | 63,069 |
| Jul 31, 2026 | 1.55 | 1.56 | 1.44 | 1.47 | 1.47 | -2.00% | 258,485 |
| Jul 30, 2026 | 1.67 | 1.73 | 1.48 | 1.50 | 1.50 | -10.18% | 261,721 |
| Jul 29, 2026 | 1.66 | 1.70 | 1.62 | 1.67 | 1.67 | - | 223,085 |
| Jul 28, 2026 | 1.62 | 1.73 | 1.61 | 1.67 | 1.67 | 1.83% | 140,461 |
| Jul 27, 2026 | 1.66 | 1.80 | 1.60 | 1.64 | 1.64 | -4.09% | 337,949 |
| Jul 24, 2026 | 1.88 | 1.90 | 1.69 | 1.71 | 1.71 | -7.57% | 332,283 |
| Jul 23, 2026 | 1.65 | 1.95 | 1.60 | 1.85 | 1.85 | 11.45% | 1,316,035 |
| Jul 22, 2026 | 2.15 | 2.33 | 1.49 | 1.66 | 1.66 | 7.79% | 52,100,708 |
| Jul 21, 2026 | 1.53 | 1.54 | 1.50 | 1.54 | 1.54 | 1.32% | 10,286 |
| Jul 20, 2026 | 1.56 | 1.56 | 1.49 | 1.52 | 1.52 | - | 34,433 |
| Jul 17, 2026 | 1.59 | 1.59 | 1.52 | 1.52 | 1.52 | -4.40% | 12,720 |
| Jul 16, 2026 | 1.58 | 1.59 | 1.56 | 1.59 | 1.59 | - | 11,658 |
| Jul 15, 2026 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | 1.92% | 70,180 |
| Jul 14, 2026 | 1.57 | 1.61 | 1.55 | 1.56 | 1.56 | -0.64% | 50,059 |
| Jul 13, 2026 | 1.64 | 1.64 | 1.57 | 1.57 | 1.57 | -4.27% | 6,124 |
| Jul 10, 2026 | 1.65 | 1.67 | 1.61 | 1.64 | 1.64 | -1.20% | 19,069 |
| Jul 9, 2026 | 1.61 | 1.66 | 1.60 | 1.66 | 1.66 | 0.61% | 12,918 |
| Jul 8, 2026 | 1.63 | 1.67 | 1.60 | 1.65 | 1.65 | -1.20% | 25,416 |
| Jul 7, 2026 | 1.58 | 1.70 | 1.58 | 1.67 | 1.67 | 3.73% | 81,226 |
| Jul 6, 2026 | 1.56 | 1.69 | 1.56 | 1.61 | 1.61 | 3.21% | 104,327 |
| Jul 2, 2026 | 1.58 | 1.60 | 1.55 | 1.56 | 1.56 | -1.89% | 33,198 |