Incannex Healthcare Inc. (IXHL)

Incannex Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	0.41	0.42	0.41	0.41	0.41	1.73%	2,612,346
Dec 23, 2025	0.45	0.45	0.40	0.40	0.40	-8.83%	11,742,675
Dec 22, 2025	0.44	0.47	0.44	0.44	0.44	1.10%	10,529,675
Dec 19, 2025	0.41	0.47	0.41	0.44	0.44	10.27%	33,995,276
Dec 18, 2025	0.41	0.43	0.40	0.40	0.40	-3.45%	13,290,996
Dec 17, 2025	0.42	0.44	0.40	0.41	0.41	-1.67%	9,739,955
Dec 16, 2025	0.37	0.42	0.37	0.42	0.42	8.56%	13,084,327
Dec 15, 2025	0.43	0.43	0.38	0.39	0.39	-8.91%	12,679,284
Dec 12, 2025	0.42	0.45	0.42	0.42	0.42	3.73%	16,983,731
Dec 11, 2025	0.41	0.43	0.40	0.41	0.41	-1.14%	5,477,469
Dec 10, 2025	0.40	0.42	0.38	0.41	0.41	-1.17%	17,277,358
Dec 9, 2025	0.44	0.44	0.41	0.42	0.42	-3.63%	14,197,950
Dec 8, 2025	0.46	0.48	0.43	0.43	0.43	-5.15%	14,440,392
Dec 5, 2025	0.48	0.49	0.43	0.46	0.46	-4.64%	22,852,541
Dec 4, 2025	0.45	0.50	0.45	0.48	0.48	7.14%	63,129,887
Dec 3, 2025	0.49	0.49	0.40	0.45	0.45	12.68%	217,872,023
Dec 2, 2025	0.37	0.41	0.36	0.40	0.40	12.13%	23,492,479
Dec 1, 2025	0.36	0.37	0.35	0.35	0.35	-1.80%	7,545,201
Nov 28, 2025	0.36	0.37	0.36	0.36	0.36	0.87%	6,205,588
Nov 26, 2025	0.33	0.37	0.33	0.36	0.36	7.11%	11,034,204
Nov 25, 2025	0.34	0.34	0.32	0.33	0.33	-0.80%	6,767,182
Nov 24, 2025	0.32	0.34	0.31	0.34	0.34	6.87%	11,093,331
Nov 21, 2025	0.33	0.33	0.30	0.31	0.31	-5.24%	13,050,067
Nov 20, 2025	0.34	0.34	0.33	0.33	0.33	-0.30%	7,633,913
Nov 19, 2025	0.35	0.35	0.33	0.33	0.33	-4.83%	7,796,207
Nov 18, 2025	0.34	0.35	0.33	0.35	0.35	3.09%	8,146,033
Nov 17, 2025	0.35	0.36	0.34	0.34	0.34	-3.72%	11,222,828
Nov 14, 2025	0.35	0.37	0.34	0.35	0.35	-1.32%	11,083,146
Nov 13, 2025	0.38	0.38	0.35	0.36	0.36	-4.16%	10,029,006
Nov 12, 2025	0.36	0.37	0.35	0.37	0.37	3.50%	8,472,717
Nov 11, 2025	0.36	0.36	0.35	0.36	0.36	-0.61%	5,842,065
Nov 10, 2025	0.35	0.37	0.35	0.36	0.36	3.96%	9,633,960
Nov 7, 2025	0.35	0.35	0.34	0.35	0.35	-4.31%	9,434,209
Nov 6, 2025	0.37	0.38	0.36	0.36	0.36	-3.37%	11,928,327
Nov 5, 2025	0.34	0.38	0.34	0.38	0.38	11.02%	16,477,460
Nov 4, 2025	0.34	0.35	0.34	0.34	0.34	-4.12%	14,204,797
Nov 3, 2025	0.38	0.38	0.35	0.35	0.35	-6.10%	21,619,363
Oct 31, 2025	0.37	0.40	0.36	0.38	0.38	-6.57%	27,868,284
Oct 30, 2025	0.38	0.41	0.35	0.40	0.40	17.78%	117,167,511
Oct 29, 2025	0.35	0.36	0.34	0.34	0.34	-4.27%	13,163,669
Oct 28, 2025	0.35	0.38	0.34	0.36	0.36	2.17%	18,671,246
Oct 27, 2025	0.35	0.36	0.34	0.35	0.35	0.26%	13,141,230
Oct 24, 2025	0.34	0.36	0.34	0.35	0.35	2.49%	18,002,916
Oct 23, 2025	0.35	0.35	0.33	0.34	0.34	-2.07%	19,162,229
Oct 22, 2025	0.40	0.43	0.34	0.35	0.35	-2.47%	59,209,744
Oct 21, 2025	0.38	0.38	0.36	0.36	0.36	-6.08%	14,436,377
Oct 20, 2025	0.36	0.40	0.35	0.38	0.38	9.07%	21,238,894
Oct 17, 2025	0.35	0.37	0.34	0.35	0.35	-0.43%	15,629,589
Oct 16, 2025	0.38	0.38	0.35	0.35	0.35	-8.07%	28,288,470
Oct 15, 2025	0.38	0.39	0.37	0.38	0.38	-0.10%	20,057,138

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.