InMed Pharmaceuticals Inc. - Common Shares (INM)
2.1000
+0.0200 (0.96%)
NASDAQ · Last Trade: Apr 4th, 3:54 AM EDT
Historical Prices For InMed Pharmaceuticals Inc. - Common Shares (INM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 2.09 | 2.13 | 2.08 | 2.10 | 31,338 | 2.10 |
| 4/02/2025 | 2.08 | 2.14 | 2.06 | 2.08 | 37,499 | 2.08 |
| 4/01/2025 | 2.03 | 2.11 | 1.99 | 2.08 | 20,400 | 2.08 |
| 3/31/2025 | 2.19 | 2.19 | 2.01 | 2.07 | 30,286 | 2.07 |
| 3/28/2025 | 2.66 | 2.66 | 2.06 | 2.06 | 39,311 | 2.06 |
| 3/27/2025 | 2.64 | 2.64 | 2.59 | 2.64 | 6,033 | 2.64 |
| 3/26/2025 | 2.74 | 2.76 | 2.65 | 2.65 | 4,287 | 2.65 |
| 3/25/2025 | 2.85 | 2.86 | 2.72 | 2.75 | 9,811 | 2.75 |
| 3/24/2025 | 2.79 | 2.85 | 2.77 | 2.85 | 3,801 | 2.85 |
| 3/21/2025 | 2.77 | 2.88 | 2.77 | 2.78 | 3,867 | 2.78 |
| 3/20/2025 | 2.83 | 2.83 | 2.78 | 2.81 | 2,949 | 2.81 |
| 3/19/2025 | 2.75 | 2.81 | 2.73 | 2.78 | 16,916 | 2.78 |
| 3/18/2025 | 2.72 | 2.88 | 2.65 | 2.88 | 21,910 | 2.88 |
| 3/17/2025 | 2.90 | 2.90 | 2.73 | 2.74 | 24,166 | 2.74 |
| 3/14/2025 | 2.87 | 2.87 | 2.70 | 2.82 | 2,811 | 2.82 |
| 3/13/2025 | 2.68 | 2.89 | 2.60 | 2.69 | 4,908 | 2.69 |
| 3/12/2025 | 2.60 | 2.77 | 2.58 | 2.67 | 16,716 | 2.67 |
| 3/11/2025 | 2.53 | 2.66 | 2.53 | 2.64 | 20,634 | 2.64 |
| 3/10/2025 | 2.68 | 2.68 | 2.53 | 2.53 | 37,796 | 2.53 |
| 3/07/2025 | 2.71 | 2.80 | 2.65 | 2.73 | 17,816 | 2.73 |
| 3/06/2025 | 2.71 | 2.80 | 2.56 | 2.76 | 11,882 | 2.76 |
| 3/05/2025 | 2.65 | 2.90 | 2.53 | 2.69 | 35,859 | 2.69 |
| 3/04/2025 | 2.85 | 2.85 | 2.53 | 2.65 | 100,477 | 2.65 |
| 3/03/2025 | 2.89 | 2.99 | 2.85 | 2.85 | 10,365 | 2.85 |
| 2/28/2025 | 2.90 | 2.98 | 2.86 | 2.94 | 13,647 | 2.94 |
| 2/27/2025 | 2.90 | 2.99 | 2.88 | 2.93 | 16,822 | 2.93 |
| 2/26/2025 | 2.78 | 3.18 | 2.74 | 2.89 | 65,243 | 2.89 |
| 2/25/2025 | 2.98 | 3.00 | 2.66 | 2.83 | 73,513 | 2.83 |
| 2/24/2025 | 3.20 | 3.20 | 2.98 | 3.00 | 53,308 | 3.00 |
| 2/21/2025 | 3.39 | 3.39 | 3.08 | 3.12 | 36,525 | 3.12 |
| 2/20/2025 | 3.22 | 3.39 | 3.22 | 3.39 | 26,571 | 3.39 |
| 2/19/2025 | 3.17 | 3.48 | 3.13 | 3.33 | 175,930 | 3.33 |
| 2/18/2025 | 3.20 | 3.23 | 3.03 | 3.17 | 43,113 | 3.17 |
| 2/14/2025 | 3.08 | 3.20 | 3.05 | 3.16 | 35,222 | 3.16 |
| 2/13/2025 | 3.15 | 3.20 | 3.07 | 3.10 | 52,267 | 3.10 |
| 2/12/2025 | 3.08 | 3.25 | 3.06 | 3.20 | 160,385 | 3.20 |
| 2/11/2025 | 3.13 | 3.21 | 3.08 | 3.08 | 18,681 | 3.08 |
| 2/10/2025 | 3.17 | 3.20 | 3.07 | 3.12 | 29,426 | 3.12 |
| 2/07/2025 | 3.16 | 3.29 | 3.15 | 3.17 | 21,110 | 3.17 |
| 2/06/2025 | 3.11 | 3.21 | 3.09 | 3.13 | 43,270 | 3.13 |
| 2/05/2025 | 3.16 | 3.50 | 3.13 | 3.15 | 129,510 | 3.15 |
| 2/04/2025 | 2.98 | 3.19 | 2.95 | 3.13 | 43,200 | 3.13 |
| 2/03/2025 | 3.09 | 3.20 | 2.91 | 3.07 | 286,906 | 3.07 |
| 1/31/2025 | 3.30 | 3.30 | 2.86 | 3.08 | 115,143 | 3.08 |
| 1/30/2025 | 3.51 | 3.54 | 3.19 | 3.27 | 46,816 | 3.27 |
| 1/29/2025 | 3.73 | 3.80 | 3.38 | 3.52 | 77,463 | 3.52 |
| 1/28/2025 | 3.97 | 4.04 | 3.65 | 3.79 | 76,531 | 3.79 |
| 1/27/2025 | 4.29 | 4.29 | 3.96 | 3.97 | 67,225 | 3.97 |
| 1/24/2025 | 4.14 | 4.36 | 4.04 | 4.22 | 186,903 | 4.22 |
| 1/23/2025 | 4.00 | 4.39 | 3.74 | 4.20 | 261,278 | 4.20 |
| 1/22/2025 | 4.45 | 4.75 | 3.96 | 4.00 | 638,548 | 4.00 |
| 1/21/2025 | 7.24 | 8.27 | 4.97 | 5.05 | 26,058,256 | 5.05 |
| 1/17/2025 | 4.43 | 4.95 | 4.40 | 4.95 | 39,842 | 4.95 |
| 1/16/2025 | 4.58 | 4.60 | 4.07 | 4.50 | 21,018 | 4.50 |
| 1/15/2025 | 4.12 | 4.38 | 4.10 | 4.34 | 12,307 | 4.34 |
| 1/14/2025 | 4.21 | 4.36 | 3.98 | 4.08 | 28,336 | 4.08 |
| 1/13/2025 | 4.30 | 4.30 | 4.20 | 4.22 | 9,047 | 4.22 |
| 1/10/2025 | 4.59 | 4.73 | 4.26 | 4.31 | 52,837 | 4.31 |
| 1/08/2025 | 4.79 | 4.88 | 4.11 | 4.51 | 94,477 | 4.51 |
| 1/07/2025 | 4.97 | 5.08 | 4.77 | 4.79 | 20,198 | 4.79 |
| 1/06/2025 | 5.00 | 5.41 | 4.95 | 4.97 | 49,097 | 4.97 |