InMed Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	1.51	1.58	1.50	1.55	1.55	3.33%	47,672
Jun 23, 2026	1.49	1.52	1.49	1.50	1.50	-	7,286
Jun 22, 2026	1.45	1.55	1.45	1.50	1.50	0.67%	34,296
Jun 18, 2026	1.49	1.59	1.49	1.49	1.49	-	23,238
Jun 17, 2026	1.47	1.57	1.47	1.49	1.49	0.68%	17,084
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
May 21, 2026	1.55	1.75	1.53	1.73	1.73	7.45%	2,135,659
May 20, 2026	1.49	1.70	1.42	1.61	1.61	0.63%	3,405,885
May 19, 2026	1.79	1.80	1.31	1.60	1.60	135.05%	93,067,539
May 18, 2026	0.69	0.71	0.68	0.68	0.68	6.34%	10,392
May 15, 2026	0.66	0.68	0.64	0.64	0.64	-1.54%	10,775
May 14, 2026	0.68	0.69	0.63	0.65	0.65	2.54%	15,033
May 13, 2026	0.64	0.66	0.63	0.63	0.63	-3.21%	24,630
May 12, 2026	0.62	0.67	0.62	0.66	0.66	5.48%	19,191
May 11, 2026	0.66	0.68	0.62	0.62	0.62	-4.46%	25,159
May 8, 2026	0.72	0.73	0.65	0.65	0.65	-6.66%	12,133
May 7, 2026	0.73	0.79	0.69	0.70	0.70	-4.13%	35,702
May 6, 2026	0.74	0.76	0.73	0.73	0.73	-1.84%	16,865
May 5, 2026	0.73	0.77	0.73	0.74	0.74	-1.11%	13,259
May 4, 2026	0.71	0.78	0.71	0.75	0.75	4.73%	5,646
May 1, 2026	0.73	0.81	0.71	0.71	0.71	-0.76%	24,211
Apr 30, 2026	0.70	0.76	0.70	0.72	0.72	2.71%	31,926
Apr 29, 2026	0.75	0.75	0.70	0.70	0.70	-	14,103
Apr 28, 2026	0.73	0.76	0.70	0.70	0.70	-4.31%	16,247
Apr 27, 2026	0.78	0.80	0.73	0.73	0.73	-5.03%	25,822
Apr 24, 2026	0.78	0.78	0.75	0.77	0.77	1.22%	41,044
Apr 23, 2026	0.81	0.81	0.74	0.76	0.76	-1.93%	39,741
Apr 22, 2026	0.74	0.82	0.73	0.78	0.78	7.74%	68,621
Apr 21, 2026	0.72	0.75	0.71	0.72	0.72	-0.25%	14,080
Apr 20, 2026	0.74	0.74	0.70	0.72	0.72	1.85%	22,090
Apr 17, 2026	0.70	0.74	0.70	0.71	0.71	1.43%	17,646
Apr 16, 2026	0.71	0.71	0.67	0.70	0.70	-1.74%	46,676
Apr 15, 2026	0.72	0.72	0.69	0.71	0.71	-0.32%	58,755
Apr 14, 2026	0.71	0.71	0.69	0.71	0.71	0.29%	38,413