Skip to main content
InMed Pharmaceuticals Inc. (INM)
NASDAQ: INM · Real-Time Price · USD
0.734
+0.001 (0.19%)
At close: Apr 28, 2026, 4:00 PM EDT
0.701
-0.033 (-4.50%)
After-hours: Apr 28, 2026, 4:00 PM EDT

InMed Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.730.760.700.730.730.19%16,247
Apr 27, 20260.780.800.730.730.73-5.03%24,895
Apr 24, 20260.780.780.750.770.771.22%41,044
Apr 23, 20260.810.810.740.760.76-1.93%39,722
Apr 22, 20260.740.820.730.780.787.74%52,959
Apr 21, 20260.720.750.710.720.72-0.25%13,727
Apr 20, 20260.740.740.700.720.721.85%22,088
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%58,605
Apr 14, 20260.710.710.690.710.710.29%38,355
Apr 13, 20260.690.710.670.710.71-0.42%49,781
Apr 10, 20260.680.720.630.720.7211.14%41,007
Apr 9, 20260.640.650.580.640.64-0.43%32,607
Apr 8, 20260.650.660.630.650.65-4.95%43,030
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
Feb 2, 20261.111.111.091.101.10-36,338
Jan 30, 20261.101.121.081.101.102.80%44,362
Jan 29, 20261.071.131.071.071.07-65,208
Jan 28, 20261.071.141.071.071.07-53,116
Jan 27, 20261.081.091.071.071.07-44,972
Jan 26, 20261.091.141.071.071.07-3.60%50,573
Jan 23, 20261.131.131.081.111.113.74%46,310
Jan 22, 20261.141.161.031.071.07-6.96%260,667
Jan 21, 20261.091.181.091.151.157.48%82,315
Jan 20, 20261.081.141.061.071.07-2.73%63,542
Jan 16, 20261.071.131.061.101.102.80%77,162
Jan 15, 20261.151.151.061.071.07-5.31%78,452
Jan 14, 20261.141.181.121.131.13-1.74%19,000
Jan 13, 20261.171.211.151.151.15-1.71%71,666
Jan 12, 20261.271.271.161.171.17-9.30%133,828
Jan 9, 20261.251.401.251.291.293.20%157,834
Jan 8, 20261.161.311.161.251.254.17%97,348
Jan 7, 20261.141.221.131.201.206.19%104,299
Jan 6, 20261.131.171.131.131.13-1.74%12,724
Jan 5, 20261.101.191.101.151.152.68%44,281
Jan 2, 20261.061.141.061.121.125.66%49,851
Dec 31, 20251.101.121.031.061.06-3.64%184,444
Dec 30, 20251.141.141.091.101.10-7.56%162,916
Dec 29, 20251.191.241.121.191.19-2.46%313,312
Dec 26, 20251.251.251.211.221.22-0.81%41,744
Dec 24, 20251.251.251.231.231.23-2.38%15,408
Dec 23, 20251.231.321.231.261.260.80%48,398
Dec 22, 20251.191.351.191.251.255.04%155,546
Dec 19, 20251.261.291.181.191.19-7.75%147,419
Dec 18, 20251.261.361.251.291.297.50%222,371
Dec 17, 20251.301.301.201.201.20-8.75%153,958
Dec 16, 20251.321.321.261.321.329.58%94,576
Dec 15, 20251.381.391.161.201.20-16.08%326,078
Dec 12, 20251.401.481.351.431.432.88%386,611
Dec 11, 20251.311.411.281.391.395.30%117,072
Dec 10, 20251.321.341.291.321.320.76%54,533
Dec 9, 20251.341.341.271.311.31-91,442
Dec 8, 20251.391.391.301.311.31-8.39%118,407
Dec 5, 20251.331.521.321.431.436.72%420,250
Dec 4, 20251.261.371.251.341.34-131,142
Dec 3, 20251.291.361.261.341.341.52%62,898