Incannex Healthcare Inc. (IXHL)

Incannex Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	0.49	0.50	0.43	0.44	0.44	-7.72%	33,474,842
Oct 3, 2025	0.48	0.50	0.47	0.48	0.48	4.74%	26,891,605
Oct 2, 2025	0.45	0.48	0.44	0.46	0.46	6.46%	29,848,493
Oct 1, 2025	0.47	0.47	0.43	0.43	0.43	-6.94%	39,293,467
Sep 30, 2025	0.51	0.52	0.45	0.46	0.46	-10.54%	45,348,525
Sep 29, 2025	0.59	0.66	0.40	0.52	0.52	-12.76%	104,788,187
Sep 26, 2025	0.59	0.66	0.59	0.59	0.59	-0.02%	40,499,036
Sep 25, 2025	0.59	0.60	0.57	0.60	0.60	-2.78%	21,268,809
Sep 24, 2025	0.60	0.63	0.56	0.61	0.61	-8.89%	39,302,921
Sep 23, 2025	0.51	0.68	0.51	0.67	0.67	26.74%	78,848,341
Sep 22, 2025	0.52	0.54	0.51	0.53	0.53	1.05%	21,625,662
Sep 19, 2025	0.54	0.55	0.51	0.52	0.52	-2.87%	27,037,091
Sep 18, 2025	0.51	0.56	0.51	0.54	0.54	2.29%	33,320,921
Sep 17, 2025	0.52	0.53	0.52	0.53	0.53	-2.20%	18,913,177
Sep 16, 2025	0.52	0.54	0.51	0.54	0.54	2.04%	23,053,836
Sep 15, 2025	0.56	0.56	0.52	0.53	0.53	-3.38%	21,459,491
Sep 12, 2025	0.57	0.59	0.53	0.55	0.55	3.30%	36,066,758
Sep 11, 2025	0.50	0.53	0.50	0.53	0.53	-	24,899,571
Sep 10, 2025	0.53	0.55	0.51	0.53	0.53	-2.82%	32,529,043
Sep 9, 2025	0.54	0.57	0.52	0.55	0.55	-6.27%	42,582,338
Sep 8, 2025	0.54	0.63	0.54	0.58	0.58	10.84%	77,282,167
Sep 5, 2025	0.56	0.56	0.51	0.53	0.53	-9.48%	51,125,656
Sep 4, 2025	0.61	0.61	0.56	0.58	0.58	-7.05%	52,859,193
Sep 3, 2025	0.62	0.64	0.61	0.62	0.62	-2.19%	30,981,313
Sep 2, 2025	0.68	0.69	0.62	0.64	0.64	-3.19%	59,806,407
Aug 29, 2025	0.61	0.69	0.61	0.66	0.66	6.63%	84,405,068
Aug 28, 2025	0.64	0.66	0.60	0.62	0.62	-7.80%	91,310,572
Aug 27, 2025	0.68	0.71	0.63	0.67	0.67	-5.56%	124,448,676
Aug 26, 2025	0.91	0.92	0.59	0.71	0.71	-4.15%	495,730,007
Aug 25, 2025	0.60	0.79	0.60	0.74	0.74	25.94%	412,967,393
Aug 22, 2025	0.57	0.62	0.53	0.59	0.59	28.52%	414,011,352
Aug 21, 2025	0.40	0.49	0.39	0.46	0.46	12.96%	158,828,711
Aug 20, 2025	0.40	0.43	0.39	0.41	0.41	5.99%	41,112,896
Aug 19, 2025	0.39	0.40	0.38	0.38	0.38	-4.45%	18,257,477
Aug 18, 2025	0.39	0.41	0.39	0.40	0.40	5.21%	26,371,055
Aug 15, 2025	0.38	0.40	0.37	0.38	0.38	-3.77%	32,219,422
Aug 14, 2025	0.39	0.41	0.39	0.40	0.40	-1.25%	37,819,624
Aug 13, 2025	0.42	0.42	0.40	0.40	0.40	-5.17%	32,049,878
Aug 12, 2025	0.43	0.43	0.41	0.42	0.42	-5.53%	34,858,344
Aug 11, 2025	0.42	0.48	0.41	0.45	0.45	1.02%	75,440,787
Aug 8, 2025	0.50	0.52	0.42	0.44	0.44	-4.43%	173,514,002
Aug 7, 2025	0.39	0.57	0.36	0.46	0.46	34.06%	296,475,540
Aug 6, 2025	0.38	0.38	0.34	0.35	0.35	-15.15%	72,613,962
Aug 5, 2025	0.43	0.43	0.40	0.41	0.41	-8.57%	59,840,714
Aug 4, 2025	0.44	0.46	0.41	0.44	0.44	15.36%	149,222,342
Aug 1, 2025	0.41	0.49	0.37	0.39	0.39	-34.10%	194,444,840
Jul 31, 2025	0.68	0.71	0.55	0.59	0.59	-33.52%	357,180,977
Jul 30, 2025	1.32	1.32	0.75	0.88	0.88	-17.76%	466,446,501
Jul 29, 2025	1.16	1.18	0.82	1.07	1.07	-10.08%	80,298,241
Jul 28, 2025	1.18	1.25	1.10	1.19	1.19	13.33%	79,659,573

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.