InMed Pharmaceuticals Inc. (FRA:MWG)
Germany
· Delayed Price · Currency is EUR 1.100
+0.020 (1.85%)
At close: Dec 4, 2025
InMed Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | - |
| Dec 3, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 3.85% | - |
| Dec 2, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -7.14% | - |
| Dec 1, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 2.75% | - |
| Nov 28, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.80% | - |
| Nov 27, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| Nov 26, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 10.89% | - |
| Nov 25, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.02% | - |
| Nov 24, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 4.76% | - |
| Nov 21, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -21.25% | - |
| Nov 20, 2025 | 1.33 | 1.33 | 1.20 | 1.20 | 1.20 | -0.83% | 1,500 |
| Nov 19, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -11.68% | - |
| Nov 18, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -3.52% | - |
| Nov 17, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -5.33% | - |
| Nov 14, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 4.17% | - |
| Nov 13, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Nov 12, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 7.41% | - |
| Nov 11, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | - |
| Nov 10, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -6.34% | - |
| Nov 7, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.07% | - |
| Nov 6, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Nov 5, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -6.45% | - |
| Nov 4, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.90% | - |
| Nov 3, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.94% | - |
| Oct 31, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.97% | - |
| Oct 30, 2025 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -9.52% | - |
| Oct 29, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.75% | - |
| Oct 28, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | - |
| Oct 27, 2025 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | 0.59% | - |
| Oct 24, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.17% | - |
| Oct 23, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -5.52% | - |
| Oct 22, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | - |
| Oct 21, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.86% | - |
| Oct 20, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74% | - |
| Oct 17, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -6.52% | - |
| Oct 16, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Oct 15, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.79% | - |
| Oct 14, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.56% | - |
| Oct 13, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -13.59% | - |
| Oct 10, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Oct 9, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 7.85% | - |
| Oct 8, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 2.69% | - |
| Oct 7, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.11% | - |
| Oct 6, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -3.06% | - |
| Oct 3, 2025 | 1.88 | 1.96 | 1.88 | 1.96 | 1.96 | 5.95% | 296 |
| Oct 2, 2025 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 2.21% | - |
| Oct 1, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -3.72% | - |
| Sep 30, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -5.05% | - |
| Sep 29, 2025 | 1.82 | 1.98 | 1.82 | 1.98 | 1.98 | 10.61% | 509 |
| Sep 26, 2025 | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | -1.10% | - |
| Sep 25, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 2.84% | - |
| Sep 24, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -5.88% | - |
| Sep 23, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.06% | - |
| Sep 22, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -3.08% | - |
| Sep 19, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Sep 18, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 3.17% | - |
| Sep 17, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 5.59% | - |
| Sep 16, 2025 | 1.83 | 1.83 | 1.79 | 1.79 | 1.79 | 1.13% | - |
| Sep 15, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.12% | - |
| Sep 12, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.10% | - |
| Sep 11, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -3.21% | - |
| Sep 10, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 5.65% | - |
| Sep 9, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.14% | - |
| Sep 8, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | - |
| Sep 5, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -5.43% | - |
| Sep 4, 2025 | 1.76 | 1.84 | 1.76 | 1.84 | 1.84 | 1.66% | 30 |
| Sep 3, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | - |
| Sep 2, 2025 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -2.17% | - |
| Sep 1, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.10% | - |
| Aug 29, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -3.19% | - |
| Aug 28, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.53% | - |
| Aug 27, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.61% | - |
| Aug 26, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.59% | - |
| Aug 25, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.61% | - |
| Aug 22, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | - |
| Aug 21, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.60% | - |
| Aug 20, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.08% | - |
| Aug 19, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.52% | - |
| Aug 18, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.03% | - |
| Aug 15, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 4.28% | - |
| Aug 14, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.63% | - |
| Aug 13, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -2.13% | - |
| Aug 12, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.53% | - |
| Aug 11, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Aug 8, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.06% | - |
| Aug 7, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -3.57% | - |
| Aug 6, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.00% | - |
| Aug 5, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Aug 4, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -3.85% | - |
| Aug 1, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -8.77% | - |
| Jul 31, 2025 | 2.16 | 2.28 | 2.16 | 2.28 | 2.28 | 5.56% | 882 |
| Jul 30, 2025 | 2.26 | 2.26 | 2.16 | 2.16 | 2.16 | -6.90% | - |
| Jul 29, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 4.50% | - |
| Jul 28, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.89% | - |
| Jul 25, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Jul 24, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 1.82% | - |
| Jul 23, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 22, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.79% | - |
| Jul 21, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.90% | - |
| Jul 18, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.91% | - |