InMed Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	0.81	0.81	0.74	0.76	0.76	-1.93%	39,722
Apr 22, 2026	0.74	0.82	0.73	0.78	0.78	7.74%	52,959
Apr 21, 2026	0.72	0.75	0.71	0.72	0.72	-0.25%	13,727
Apr 20, 2026	0.74	0.74	0.70	0.72	0.72	1.85%	22,088
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%	58,605
Apr 14, 2026	0.71	0.71	0.69	0.71	0.71	0.29%	38,355
Apr 13, 2026	0.69	0.71	0.67	0.71	0.71	-0.42%	49,781
Apr 10, 2026	0.68	0.72	0.63	0.72	0.72	11.14%	41,007
Apr 9, 2026	0.64	0.65	0.58	0.64	0.64	-0.43%	32,607
Apr 8, 2026	0.65	0.66	0.63	0.65	0.65	-4.95%	43,030
Apr 7, 2026	0.68	0.68	0.67	0.68	0.68	-2.06%	13,707
Apr 6, 2026	0.65	0.69	0.65	0.69	0.69	2.46%	22,157
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%	31,525
Mar 31, 2026	0.58	0.68	0.58	0.64	0.64	4.86%	126,484
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