Incannex Healthcare Limited - IXHL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 02, 2025	0.36	0.4	0.4	0.41	0.36	22.29M
December 01, 2025	0.36	0.35	0.35	0.37	0.35	7.59M
November 28, 2025	0.36	0.36	0.36	0.37	0.36	6.17M
November 26, 2025	0.33	0.36	0.36	0.37	0.33	11.03M
November 25, 2025	0.34	0.33	0.33	0.34	0.32	6.77M
November 24, 2025	0.32	0.34	0.34	0.34	0.31	11.09M
November 21, 2025	0.33	0.31	0.31	0.33	0.3	13.05M
November 20, 2025	0.34	0.33	0.33	0.34	0.33	7.63M
November 19, 2025	0.35	0.33	0.33	0.35	0.33	7.8M
November 18, 2025	0.34	0.35	0.35	0.35	0.33	8.15M
November 17, 2025	0.35	0.34	0.34	0.36	0.34	11.22M
November 14, 2025	0.35	0.35	0.35	0.37	0.34	11.08M
November 13, 2025	0.38	0.36	0.36	0.38	0.35	9.51M
November 12, 2025	0.36	0.37	0.37	0.37	0.35	8.08M
November 11, 2025	0.36	0.36	0.36	0.36	0.35	5.19M
November 10, 2025	0.35	0.36	0.36	0.37	0.35	9.63M
November 07, 2025	0.35	0.35	0.35	0.35	0.34	9.43M
November 06, 2025	0.37	0.36	0.36	0.38	0.36	11.93M
November 05, 2025	0.34	0.38	0.38	0.38	0.34	15.84M
November 04, 2025	0.34	0.34	0.34	0.35	0.34	13.48M
November 03, 2025	0.38	0.35	0.35	0.38	0.35	21.62M
October 31, 2025	0.37	0.38	0.38	0.4	0.36	27.87M
October 30, 2025	0.38	0.4	0.4	0.41	0.35	113.6M
October 29, 2025	0.35	0.34	0.34	0.36	0.34	13.16M
October 28, 2025	0.35	0.36	0.36	0.38	0.34	18.67M
October 27, 2025	0.35	0.35	0.35	0.36	0.34	13.14M
October 24, 2025	0.34	0.35	0.35	0.36	0.34	18M
October 23, 2025	0.35	0.34	0.34	0.35	0.33	18.02M
October 22, 2025	0.39	0.35	0.35	0.43	0.34	57.35M
October 21, 2025	0.38	0.36	0.36	0.38	0.36	13.37M
October 20, 2025	0.36	0.38	0.38	0.4	0.35	21.24M
October 17, 2025	0.35	0.35	0.35	0.37	0.34	15.63M
October 16, 2025	0.38	0.35	0.35	0.38	0.35	26.81M
October 15, 2025	0.38	0.38	0.38	0.39	0.37	20.06M
October 14, 2025	0.39	0.38	0.38	0.4	0.37	16.89M
October 13, 2025	0.39	0.41	0.41	0.41	0.37	22.21M
October 10, 2025	0.43	0.39	0.39	0.43	0.38	26.2M
October 09, 2025	0.44	0.42	0.42	0.44	0.41	22.79M
October 08, 2025	0.44	0.43	0.43	0.46	0.43	22.24M
October 07, 2025	0.44	0.44	0.44	0.46	0.43	30.93M
October 06, 2025	0.49	0.44	0.44	0.5	0.43	34.53M
October 03, 2025	0.48	0.48	0.48	0.5	0.47	26.89M
October 02, 2025	0.44	0.46	0.46	0.48	0.44	28.31M
October 01, 2025	0.47	0.43	0.43	0.47	0.43	39.29M
September 30, 2025	0.51	0.46	0.46	0.52	0.45	45.35M
September 29, 2025	0.59	0.52	0.52	0.66	0.4	104.79M
September 26, 2025	0.59	0.59	0.59	0.66	0.59	38.79M
September 25, 2025	0.59	0.6	0.6	0.6	0.56	21.27M
September 24, 2025	0.6	0.61	0.61	0.63	0.56	39.3M
September 23, 2025	0.51	0.67	0.67	0.68	0.51	64.58M
September 22, 2025	0.52	0.53	0.53	0.54	0.51	21.63M
September 19, 2025	0.54	0.52	0.52	0.55	0.51	26.52M
September 18, 2025	0.51	0.54	0.54	0.56	0.51	32.56M
September 17, 2025	0.53	0.53	0.53	0.53	0.52	18.3M
September 16, 2025	0.52	0.54	0.54	0.54	0.51	23.05M
September 15, 2025	0.56	0.53	0.53	0.56	0.52	21.46M
September 12, 2025	0.57	0.55	0.55	0.59	0.53	36.07M
September 11, 2025	0.5	0.53	0.53	0.53	0.5	24.9M
September 10, 2025	0.53	0.53	0.53	0.55	0.51	32.53M
September 09, 2025	0.54	0.55	0.55	0.57	0.52	42.58M

Incannex Healthcare Limited (IXHL) NASDAQ