InMed Pharmaceuticals Inc. (INM)
NASDAQ: INM · Real-Time Price · USD
1.440
+0.110 (8.27%)
At close: Oct 23, 2026, 4:00 PM EDT
1.390
-0.050 (-3.47%)
After-hours: Oct 23, 2026, 7:18 PM EDT
InMed Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.32 | 1.54 | 1.32 | 1.44 | 1.44 | 8.27% | 125,888 |
| Oct 22, 2026 | 1.36 | 1.38 | 1.33 | 1.33 | 1.33 | -2.21% | 8,292 |
| Oct 21, 2026 | 1.32 | 1.39 | 1.32 | 1.36 | 1.36 | 1.49% | 26,405 |
| Oct 20, 2026 | 1.35 | 1.39 | 1.34 | 1.34 | 1.34 | -1.86% | 38,107 |
| Oct 19, 2026 | 1.32 | 1.39 | 1.32 | 1.37 | 1.37 | 3.44% | 38,467 |
| Oct 16, 2026 | 1.32 | 1.34 | 1.32 | 1.32 | 1.32 | -0.75% | 4,360 |
| Oct 15, 2026 | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | 1.53% | 17,595 |
| Oct 14, 2026 | 1.35 | 1.36 | 1.31 | 1.31 | 1.31 | -1.50% | 31,328 |
| Oct 13, 2026 | 1.34 | 1.37 | 1.33 | 1.33 | 1.33 | -2.21% | 28,238 |
| Oct 12, 2026 | 1.39 | 1.40 | 1.36 | 1.36 | 1.36 | - | 28,776 |
| Oct 9, 2026 | 1.35 | 1.44 | 1.35 | 1.36 | 1.36 | 2.26% | 56,128 |
| Oct 8, 2026 | 1.32 | 1.36 | 1.32 | 1.33 | 1.33 | - | 28,001 |
| Oct 7, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | - | 19,997 |
| Oct 6, 2026 | 1.38 | 1.38 | 1.32 | 1.33 | 1.33 | - | 18,301 |
| Oct 5, 2026 | 1.36 | 1.39 | 1.33 | 1.33 | 1.33 | - | 29,767 |
| Oct 2, 2026 | 1.37 | 1.39 | 1.33 | 1.33 | 1.33 | -1.48% | 28,337 |
| Oct 1, 2026 | 1.34 | 1.37 | 1.32 | 1.35 | 1.35 | -0.74% | 99,969 |
| Sep 30, 2026 | 1.35 | 1.41 | 1.34 | 1.36 | 1.36 | -1.09% | 60,668 |
| Sep 29, 2026 | 1.35 | 1.42 | 1.34 | 1.38 | 1.38 | 1.10% | 60,531 |
| Sep 28, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | -1.45% | 17,395 |
| Sep 25, 2026 | 1.38 | 1.40 | 1.35 | 1.38 | 1.38 | -1.43% | 101,106 |
| Sep 24, 2026 | 1.39 | 1.42 | 1.37 | 1.40 | 1.40 | 1.45% | 38,964 |
| Sep 23, 2026 | 1.39 | 1.41 | 1.38 | 1.38 | 1.38 | -0.72% | 53,681 |
| Sep 22, 2026 | 1.39 | 1.44 | 1.37 | 1.39 | 1.39 | 0.72% | 38,335 |
| Sep 21, 2026 | 1.38 | 1.46 | 1.37 | 1.38 | 1.38 | 1.47% | 120,104 |
| Sep 18, 2026 | 1.39 | 1.40 | 1.36 | 1.36 | 1.36 | -2.16% | 11,242 |
| Sep 17, 2026 | 1.49 | 1.51 | 1.32 | 1.39 | 1.39 | 8.59% | 317,248 |
| Sep 16, 2026 | 1.26 | 1.31 | 1.26 | 1.28 | 1.28 | - | 54,946 |
| Sep 15, 2026 | 1.27 | 1.31 | 1.25 | 1.28 | 1.28 | -1.54% | 79,056 |
| Sep 14, 2026 | 1.29 | 1.32 | 1.27 | 1.30 | 1.30 | 0.78% | 58,462 |
| Sep 11, 2026 | 1.33 | 1.35 | 1.29 | 1.29 | 1.29 | -1.53% | 28,135 |
| 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% | 52,816 |
| Sep 8, 2026 | 1.36 | 1.39 | 1.31 | 1.33 | 1.33 | -3.62% | 63,668 |
| Sep 4, 2026 | 1.34 | 1.40 | 1.33 | 1.38 | 1.38 | 3.76% | 9,542 |
| 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 |