InMed Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	0.66	0.68	0.64	0.68	-	3.88%	8,028
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
Apr 13, 2026	0.69	0.71	0.67	0.71	0.71	-0.42%	49,876
Apr 10, 2026	0.68	0.72	0.63	0.72	0.72	11.14%	41,012
Apr 9, 2026	0.64	0.65	0.58	0.64	0.64	-0.43%	33,684
Apr 8, 2026	0.65	0.66	0.63	0.65	0.65	-4.95%	46,812
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