Skip to main content
InMed Pharmaceuticals Inc. (INM)
NASDAQ: INM · Real-Time Price · USD
1.540
+0.030 (1.99%)
At close: Jun 26, 2026, 4:00 PM EDT
1.520
-0.020 (-1.30%)
After-hours: Jun 26, 2026, 5:08 PM EDT

InMed Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.581.591.491.541.541.99%70,928
Jun 25, 20261.541.571.501.511.51-2.58%13,617
Jun 24, 20261.511.581.501.551.553.33%47,672
Jun 23, 20261.491.521.491.501.50-7,286
Jun 22, 20261.451.551.451.501.500.67%34,296
Jun 18, 20261.491.591.491.491.49-23,238
Jun 17, 20261.471.571.471.491.490.68%17,084
Jun 16, 20261.501.501.471.481.48-1.99%27,286
Jun 15, 20261.541.551.491.511.51-36,338
Jun 12, 20261.581.581.501.511.51-4.43%39,521
Jun 11, 20261.561.601.501.581.584.64%31,006
Jun 10, 20261.491.521.451.511.51-1.31%42,109
Jun 9, 20261.531.551.481.531.53-0.65%67,754
Jun 8, 20261.541.581.481.541.54-2.53%147,444
Jun 5, 20261.531.581.531.581.581.28%206,454
Jun 4, 20261.581.661.551.561.56-1.89%92,812
Jun 3, 20261.501.601.501.591.594.61%89,499
Jun 2, 20261.551.561.491.521.52-2.56%156,949
Jun 1, 20261.551.631.491.561.56-0.64%198,654
May 29, 20261.651.651.551.571.57-6.55%200,493
May 28, 20261.641.681.581.681.681.20%94,576
May 27, 20261.661.751.601.661.66-3.49%280,821
May 26, 20261.651.781.651.721.72-345,135
May 22, 20261.771.991.581.721.72-0.58%680,430
May 21, 20261.551.751.531.731.737.45%2,135,659
May 20, 20261.491.701.421.611.610.63%3,405,885
May 19, 20261.791.801.311.601.60135.05%93,067,539
May 18, 20260.690.710.680.680.686.34%10,392
May 15, 20260.660.680.640.640.64-1.54%10,775
May 14, 20260.680.690.630.650.652.54%15,033
May 13, 20260.640.660.630.630.63-3.21%24,630
May 12, 20260.620.670.620.660.665.48%19,191
May 11, 20260.660.680.620.620.62-4.46%25,159
May 8, 20260.720.730.650.650.65-6.66%12,133
May 7, 20260.730.790.690.700.70-4.13%35,702
May 6, 20260.740.760.730.730.73-1.84%16,865
May 5, 20260.730.770.730.740.74-1.11%13,259
May 4, 20260.710.780.710.750.754.73%5,646
May 1, 20260.730.810.710.710.71-0.76%24,211
Apr 30, 20260.700.760.700.720.722.71%31,926
Apr 29, 20260.750.750.700.700.70-14,103
Apr 28, 20260.730.760.700.700.70-4.31%16,247
Apr 27, 20260.780.800.730.730.73-5.03%25,822
Apr 24, 20260.780.780.750.770.771.22%41,044
Apr 23, 20260.810.810.740.760.76-1.93%39,741
Apr 22, 20260.740.820.730.780.787.74%68,621
Apr 21, 20260.720.750.710.720.72-0.25%14,080
Apr 20, 20260.740.740.700.720.721.85%22,090
Apr 17, 20260.700.740.700.710.711.43%17,646
Apr 16, 20260.710.710.670.700.70-1.74%46,676
Apr 15, 20260.720.720.690.710.71-0.32%58,755
Apr 14, 20260.710.710.690.710.710.29%38,413
Apr 13, 20260.690.710.670.710.71-0.42%49,876
Apr 10, 20260.680.720.630.720.7211.14%41,012
Apr 9, 20260.640.650.580.640.64-0.43%33,684
Apr 8, 20260.650.660.630.650.65-4.95%46,812
Apr 7, 20260.680.680.670.680.68-2.06%13,707
Apr 6, 20260.650.690.650.690.692.46%22,157
Apr 2, 20260.670.680.640.680.681.15%23,335
Apr 1, 20260.600.680.600.670.673.94%31,525
Mar 31, 20260.580.680.580.640.644.86%126,484
Mar 30, 20260.670.670.610.620.62-6.22%28,433
Mar 27, 20260.670.670.590.660.66-3.71%145,986
Mar 26, 20260.690.700.670.680.68-2.55%33,803
Mar 25, 20260.680.700.680.700.701.07%86,446
Mar 24, 20260.760.760.650.690.69-9.13%180,505
Mar 23, 20260.830.860.710.760.76-6.92%1,284,605
Mar 20, 20260.780.830.730.820.82-0.29%1,212,276
Mar 19, 20260.880.900.820.820.82-6.82%93,787
Mar 18, 20260.910.910.870.880.88-1.12%21,455
Mar 17, 20260.870.930.820.890.893.30%120,192
Mar 16, 20260.770.910.770.860.8611.75%110,011
Mar 13, 20260.790.800.760.770.77-3.63%18,194
Mar 12, 20260.800.840.800.800.80-11,841
Mar 11, 20260.850.860.800.800.80-2.44%47,055
Mar 10, 20260.840.880.800.820.82-7.42%32,244
Mar 9, 20260.860.920.800.890.89-3.73%124,702
Mar 6, 20260.880.950.860.920.924.53%195,931
Mar 5, 20260.890.940.880.880.88-5.15%37,954
Mar 4, 20260.780.950.780.930.9322.09%845,021
Mar 3, 20260.830.880.730.760.76-7.32%116,176
Mar 2, 20260.840.840.750.820.82-3.53%31,204
Feb 27, 20260.860.900.850.850.85-3.41%18,004
Feb 26, 20260.890.900.880.880.88-1.26%2,100
Feb 25, 20260.870.900.870.890.891.27%40,672
Feb 24, 20260.850.900.850.880.883.53%59,969
Feb 23, 20260.890.890.850.850.85-1.16%32,233
Feb 20, 20260.860.900.860.860.86-11,415
Feb 19, 20260.860.900.860.860.860.12%36,564
Feb 18, 20260.860.900.850.860.861.06%49,746
Feb 17, 20260.870.880.850.850.85-3.08%14,764
Feb 13, 20260.890.960.870.880.88-1.47%52,021
Feb 12, 20260.970.970.890.890.89-10.09%92,776
Feb 11, 20261.011.010.990.990.99-1.00%171,514
Feb 10, 20260.951.090.951.001.006.95%34,196
Feb 9, 20260.930.990.930.940.94-0.56%16,813
Feb 6, 20260.980.980.900.940.94-4.21%41,065
Feb 5, 20261.031.070.980.980.98-1.84%43,394
Feb 4, 20261.081.081.001.001.00-5.66%38,685
Feb 3, 20261.101.121.031.061.06-3.64%97,989