InMed Pharmaceuticals Inc. (INM)
NASDAQ: INM · Real-Time Price · USD
1.490
+0.030 (2.05%)
At close: Aug 4, 2026, 4:00 PM EDT
1.510
+0.020 (1.34%)
After-hours: Aug 4, 2026, 4:46 PM EDT
InMed Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 1.49 | 1.52 | 1.49 | 1.52 | - | 3.77% | 59,590 |
| Aug 3, 2026 | 1.47 | 1.50 | 1.43 | 1.46 | 1.46 | -0.68% | 61,823 |
| Jul 31, 2026 | 1.55 | 1.56 | 1.44 | 1.47 | 1.47 | -2.00% | 256,699 |
| Jul 30, 2026 | 1.67 | 1.73 | 1.48 | 1.50 | 1.50 | -10.18% | 245,174 |
| Jul 29, 2026 | 1.66 | 1.70 | 1.62 | 1.67 | 1.67 | - | 212,161 |
| Jul 28, 2026 | 1.62 | 1.73 | 1.61 | 1.67 | 1.67 | 1.83% | 124,195 |
| Jul 27, 2026 | 1.66 | 1.80 | 1.60 | 1.64 | 1.64 | -4.09% | 334,309 |
| Jul 24, 2026 | 1.88 | 1.90 | 1.69 | 1.71 | 1.71 | -7.57% | 323,361 |
| Jul 23, 2026 | 1.65 | 1.95 | 1.60 | 1.85 | 1.85 | 11.45% | 1,293,770 |
| Jul 22, 2026 | 2.15 | 2.33 | 1.49 | 1.66 | 1.66 | 7.79% | 51,545,026 |
| Jul 21, 2026 | 1.53 | 1.54 | 1.50 | 1.54 | 1.54 | 1.32% | 10,086 |
| Jul 20, 2026 | 1.56 | 1.56 | 1.49 | 1.52 | 1.52 | - | 34,318 |
| Jul 17, 2026 | 1.59 | 1.59 | 1.52 | 1.52 | 1.52 | -4.40% | 12,585 |
| Jul 16, 2026 | 1.58 | 1.59 | 1.56 | 1.59 | 1.59 | - | 11,657 |
| Jul 15, 2026 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | 1.92% | 70,174 |
| Jul 14, 2026 | 1.57 | 1.61 | 1.55 | 1.56 | 1.56 | -0.64% | 50,053 |
| Jul 13, 2026 | 1.64 | 1.64 | 1.57 | 1.57 | 1.57 | -4.27% | 6,103 |
| Jul 10, 2026 | 1.65 | 1.67 | 1.61 | 1.64 | 1.64 | -1.20% | 18,891 |
| 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% | 77,052 |
| Jul 6, 2026 | 1.56 | 1.69 | 1.56 | 1.61 | 1.61 | 3.21% | 54,130 |
| Jul 2, 2026 | 1.58 | 1.60 | 1.55 | 1.56 | 1.56 | -1.89% | 33,098 |
| Jul 1, 2026 | 1.56 | 1.59 | 1.51 | 1.59 | 1.59 | 2.58% | 57,762 |
| Jun 30, 2026 | 1.53 | 1.59 | 1.52 | 1.55 | 1.55 | -1.27% | 43,550 |
| Jun 29, 2026 | 1.52 | 1.60 | 1.48 | 1.57 | 1.57 | 1.95% | 42,710 |
| Jun 26, 2026 | 1.58 | 1.59 | 1.49 | 1.54 | 1.54 | 1.99% | 71,283 |
| Jun 25, 2026 | 1.54 | 1.57 | 1.50 | 1.51 | 1.51 | -2.58% | 14,042 |
| Jun 24, 2026 | 1.51 | 1.58 | 1.50 | 1.55 | 1.55 | 3.33% | 47,682 |
| Jun 23, 2026 | 1.49 | 1.52 | 1.49 | 1.50 | 1.50 | - | 7,294 |
| Jun 22, 2026 | 1.45 | 1.55 | 1.45 | 1.50 | 1.50 | 0.67% | 34,339 |
| Jun 18, 2026 | 1.49 | 1.59 | 1.49 | 1.49 | 1.49 | - | 26,188 |
| Jun 17, 2026 | 1.47 | 1.57 | 1.47 | 1.49 | 1.49 | 0.68% | 18,717 |
| Jun 16, 2026 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -1.99% | 27,286 |
| Jun 15, 2026 | 1.54 | 1.55 | 1.49 | 1.51 | 1.51 | - | 36,338 |
| Jun 12, 2026 | 1.58 | 1.58 | 1.50 | 1.51 | 1.51 | -4.43% | 39,521 |
| Jun 11, 2026 | 1.56 | 1.60 | 1.50 | 1.58 | 1.58 | 4.64% | 31,006 |
| Jun 10, 2026 | 1.49 | 1.52 | 1.45 | 1.51 | 1.51 | -1.31% | 42,109 |
| Jun 9, 2026 | 1.53 | 1.55 | 1.48 | 1.53 | 1.53 | -0.65% | 67,754 |
| Jun 8, 2026 | 1.54 | 1.58 | 1.48 | 1.54 | 1.54 | -2.53% | 147,444 |
| Jun 5, 2026 | 1.53 | 1.58 | 1.53 | 1.58 | 1.58 | 1.28% | 206,454 |
| Jun 4, 2026 | 1.58 | 1.66 | 1.55 | 1.56 | 1.56 | -1.89% | 92,812 |
| Jun 3, 2026 | 1.50 | 1.60 | 1.50 | 1.59 | 1.59 | 4.61% | 89,499 |
| Jun 2, 2026 | 1.55 | 1.56 | 1.49 | 1.52 | 1.52 | -2.56% | 156,949 |
| Jun 1, 2026 | 1.55 | 1.63 | 1.49 | 1.56 | 1.56 | -0.64% | 198,654 |
| May 29, 2026 | 1.65 | 1.65 | 1.55 | 1.57 | 1.57 | -6.55% | 200,493 |
| May 28, 2026 | 1.64 | 1.68 | 1.58 | 1.68 | 1.68 | 1.20% | 94,576 |
| May 27, 2026 | 1.66 | 1.75 | 1.60 | 1.66 | 1.66 | -3.49% | 280,821 |
| May 26, 2026 | 1.65 | 1.78 | 1.65 | 1.72 | 1.72 | - | 345,135 |
| May 22, 2026 | 1.77 | 1.99 | 1.58 | 1.72 | 1.72 | -0.58% | 680,430 |