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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	1.29	1.34	1.34	1.36	1.26	62,543
December 02, 2025	1.23	1.32	1.32	1.33	1.22	85,200
December 01, 2025	1.33	1.27	1.27	1.33	1.27	52,544
November 28, 2025	1.31	1.33	1.33	1.35	1.27	59,422
November 26, 2025	1.34	1.32	1.32	1.39	1.3	205,942
November 25, 2025	1.22	1.4	1.4	1.42	1.21	559,600
November 24, 2025	1.16	1.22	1.22	1.24	1.16	211,700
November 21, 2025	1.17	1.2	1.2	1.25	1.13	452,112
November 20, 2025	1.39	1.25	1.25	1.44	1.23	7.58M
November 19, 2025	1.45	1.23	1.23	1.46	1.23	4.15M
November 18, 2025	1.63	1.46	1.46	1.66	1.39	3.11M
November 17, 2025	1.66	1.65	1.65	1.68	1.65	33,710
November 14, 2025	1.82	1.71	1.71	1.82	1.7	54,006
November 13, 2025	1.89	1.81	1.81	1.91	1.72	223,046
November 12, 2025	1.76	1.73	1.73	1.79	1.69	35,900
November 11, 2025	1.59	1.74	1.74	1.76	1.59	41,213
November 10, 2025	1.6	1.62	1.62	1.65	1.6	35,000
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

InMed Pharmaceuticals Inc. (INM) NASDAQ