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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 29, 2025	2.69	2.67	2.67	2.7	2.54	161,339
July 28, 2025	2.64	2.64	2.64	2.71	2.62	76,925
July 25, 2025	2.64	2.64	2.64	2.7	2.61	40,163
July 24, 2025	2.75	2.68	2.66	2.75	2.63	39,483
July 23, 2025	2.7	2.69	2.69	2.74	2.67	106,099
July 22, 2025	2.63	2.65	2.65	2.7	2.56	119,615
July 21, 2025	2.68	2.63	2.63	2.7	2.61	61,512
July 18, 2025	2.66	2.67	2.67	2.69	2.65	53,378
July 17, 2025	2.72	2.64	2.64	2.72	2.61	74,308
July 16, 2025	2.71	2.62	2.62	2.77	2.6	99,138
July 15, 2025	3	2.78	2.78	3	2.72	187,650
July 14, 2025	2.75	3.17	3.17	3.28	2.7	1.34M
July 11, 2025	2.76	2.75	2.75	2.81	2.69	82,700
July 10, 2025	2.83	2.82	2.82	2.97	2.75	123,444
July 09, 2025	2.7	2.86	2.86	2.88	2.68	55,429
July 08, 2025	2.69	2.76	2.76	2.77	2.67	57,800
July 07, 2025	2.85	2.73	2.73	2.9	2.66	101,352
July 03, 2025	2.99	2.91	2.91	3.03	2.9	56,900
July 02, 2025	3	3.05	3.05	3.08	2.93	107,296
July 01, 2025	3.11	3.09	3.09	3.17	3	141,744
June 30, 2025	3.31	3.25	3.25	3.35	3.08	201,735
June 27, 2025	3.36	3.38	3.38	3.55	3.33	257,797
June 26, 2025	3.71	3.46	3.46	3.71	3.32	410,200
June 25, 2025	3.62	3.79	3.79	4.03	3.45	1.71M
June 24, 2025	4.21	3.87	3.87	5.5	3.36	109.98M
June 23, 2025	2.44	2.45	2.45	2.48	2.26	104,214
June 20, 2025	2.47	2.49	2.49	2.53	2.44	42,939
June 18, 2025	2.36	2.51	2.51	2.51	2.32	96,024
June 17, 2025	2.32	2.36	2.36	2.4	2.3	39,297
June 16, 2025	2.5	2.37	2.37	2.53	2.31	149,778
June 13, 2025	2.7	2.53	2.53	2.74	2.5	149,142
June 12, 2025	2.5	2.69	2.69	2.72	2.5	142,300
June 11, 2025	2.81	2.55	2.55	2.81	2.5	159,420
June 10, 2025	2.93	2.77	2.77	2.93	2.65	126,407
June 09, 2025	3.07	2.85	2.85	3.07	2.75	218,329
June 06, 2025	2.98	2.87	2.87	3.03	2.87	205,159
June 05, 2025	2.86	3.16	3.16	3.45	2.74	428,591
June 04, 2025	3.12	2.98	2.98	3.33	2.83	518,722
June 03, 2025	3.31	3.32	3.32	3.69	3.17	1.22M
June 02, 2025	5.55	3.42	3.42	7.98	3.35	74.52M
May 30, 2025	2.56	2.49	2.49	2.88	2.43	129,900
May 29, 2025	2.58	2.45	2.45	2.9	2.34	63,306
May 28, 2025	2.66	2.63	2.63	2.71	2.61	28,500
May 27, 2025	2.78	2.78	2.78	2.83	2.68	15,400
May 23, 2025	2.69	2.76	2.76	2.93	2.63	41,249
May 22, 2025	2.91	2.75	2.75	2.93	2.68	47,972
May 21, 2025	2.99	2.7	2.7	3.08	2.7	41,217
May 20, 2025	2.7	3.05	3.05	3.15	2.7	79,028
May 19, 2025	2.75	2.76	2.76	2.97	2.51	79,319
May 16, 2025	2.97	2.95	2.95	3.08	2.82	62,879
May 15, 2025	3.39	2.95	2.95	3.49	2.84	324,700
May 14, 2025	2.62	3.36	3.36	4	2.62	3.12M
May 13, 2025	2.32	2.62	2.62	2.72	2.2	142,380
May 12, 2025	2.2	2.28	2.28	2.45	2.08	36,707
May 09, 2025	2.38	2.35	2.35	2.45	2.33	16,100
May 08, 2025	2.74	2.3	2.3	2.74	2.25	75,100
May 07, 2025	2.85	2.74	2.74	2.87	2.74	14,540
May 06, 2025	2.93	2.91	2.91	2.95	2.7	15,035
May 05, 2025	2.94	3.02	3.09	3.17	2.94	11,899
May 02, 2025	3.2	3.09	3.09	3.2	3.04	15,300

InMed Pharmaceuticals Inc. (INM) NASDAQ