InMed Pharmaceuticals Inc. - INM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1.69	1.6	1.6	1.69	1.56	136,199
November 06, 2025	1.72	1.71	1.71	1.73	1.7	19,531
November 05, 2025	1.73	1.73	1.73	1.74	1.7	20,100
November 04, 2025	1.83	1.73	1.73	1.84	1.68	117,058
November 03, 2025	1.89	1.85	1.85	1.89	1.83	33,958
October 31, 2025	1.83	1.88	1.88	1.92	1.82	26,123
October 30, 2025	1.88	1.85	1.85	1.9	1.8	29,624
October 29, 2025	2	1.88	1.88	2.02	1.86	134,630
October 28, 2025	2.04	2	2	2.05	2	54,263
October 27, 2025	2.06	2.04	2.04	2.1	2.04	32,923
October 24, 2025	2.04	2.07	2.07	2.14	2.04	50,596
October 23, 2025	2.06	2.03	2.03	2.1	2.02	43,409
October 22, 2025	2.1	2.06	2.06	2.15	2.02	94,300
October 21, 2025	2.16	2.16	2.16	2.17	2.11	32,700
October 20, 2025	2.1	2.15	2.15	2.18	2.09	15,400
October 17, 2025	2.08	2.1	2.1	2.22	2.07	77,764
October 16, 2025	2.22	2.08	2.08	2.26	2.07	74,424
October 15, 2025	2.16	2.2	2.2	2.21	2.12	68,035
October 14, 2025	2.13	2.2	2.2	2.24	2.13	192,349
October 13, 2025	2.15	2.13	2.13	2.15	2.04	65,244
October 10, 2025	2.36	2.12	2.12	2.4	2.1	311,900
October 09, 2025	2.44	2.35	2.35	2.44	2.3	212,400
October 08, 2025	2.27	2.46	2.46	2.5	2.26	343,700
October 07, 2025	2.25	2.26	2.26	2.4	2.24	135,947
October 06, 2025	2.28	2.24	2.24	2.31	2.22	85,500
October 03, 2025	2.22	2.29	2.29	2.29	2.22	55,011
October 02, 2025	2.22	2.26	2.26	2.3	2.22	76,547
October 01, 2025	2.19	2.22	2.22	2.28	2.17	30,496
September 30, 2025	2.27	2.19	2.19	2.27	2.17	80,200
September 29, 2025	2.22	2.27	2.27	2.4	2.21	278,600
September 26, 2025	2.16	2.19	2.19	2.25	2.15	47,600
September 25, 2025	2.15	2.18	2.18	2.19	2.13	22,300
September 24, 2025	2.18	2.18	2.18	2.23	2.16	29,102
September 23, 2025	2.25	2.14	2.14	2.3	2.11	116,800
September 22, 2025	2.24	2.27	2.27	2.33	2.18	112,426
September 19, 2025	2.37	2.29	2.29	2.45	2.22	138,744
September 18, 2025	2.35	2.36	2.36	2.38	2.28	127,843
September 17, 2025	2.35	2.36	2.36	2.45	2.3	197,200
September 16, 2025	2.24	2.32	2.32	2.37	2.23	144,800
September 15, 2025	2.15	2.22	2.22	2.26	2.12	118,042
September 12, 2025	2.16	2.14	2.14	2.28	2.11	92,146
September 11, 2025	2.17	2.16	2.16	2.22	2.16	30,334
September 10, 2025	2.25	2.17	2.17	2.25	2.15	13,857
September 09, 2025	2.1	2.25	2.25	2.26	2.1	80,420
September 08, 2025	2.1	2.15	2.15	2.17	2.07	42,813
September 05, 2025	2.05	2.11	2.11	2.15	2.05	36,336
September 04, 2025	2.11	2.09	2.09	2.12	2.06	17,900
September 03, 2025	2.14	2.11	2.11	2.19	2.1	34,428
September 02, 2025	2.14	2.16	2.16	2.25	2.14	22,724
August 29, 2025	2.21	2.22	2.22	2.23	2.17	26,812
August 28, 2025	2.27	2.18	2.18	2.27	2.18	34,763
August 27, 2025	2.23	2.25	2.25	2.3	2.23	28,247
August 26, 2025	2.23	2.26	2.26	2.28	2.22	42,702
August 25, 2025	2.27	2.23	2.23	2.28	2.22	14,318
August 22, 2025	2.26	2.28	2.28	2.3	2.23	33,200
August 21, 2025	2.22	2.22	2.22	2.24	2.17	24,647
August 20, 2025	2.2	2.22	2.19	2.26	2.15	63,597
August 19, 2025	2.32	2.25	2.25	2.32	2.21	38,947
August 18, 2025	2.3	2.3	2.3	2.33	2.28	43,723
August 15, 2025	2.3	2.32	2.32	2.4	2.28	77,000

InMed Pharmaceuticals Inc. (INM) NASDAQ