InMed Pharmaceuticals(INM)
$15.61+3.41 (+27.94%)
INM
InMed Pharmaceuticals historical prices
$15.61
At close:+3.41 (+27.94%)
Want to see INM full AI Analyst Report?
InMed Pharmaceuticals (INM) Historical Prices
397 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 12.50 | 16.50 | 12.50 | 15.61 | 15.61 | +27.94% | 59,877 | 6.46 |
| Nov 10, 2026 | 14.35 | 15.84 | 12.20 | 12.20 | 12.20 | -21.59% | 57,480 | 6.84 |
| Nov 09, 2026 | 14.80 | 16.96 | 12.34 | 16.00 | 16.00 | +2.83% | 54,288 | 7.14 |
| Nov 06, 2026 | 13.71 | 16.44 | 13.70 | 15.56 | 15.56 | +17.79% | 26,970 | 3.71 |
| Nov 05, 2026 | 14.00 | 15.50 | 12.89 | 13.21 | 13.21 | -24.51% | 32,789 | 4.72 |
| Nov 04, 2026 | 18.00 | 18.30 | 16.20 | 17.50 | 17.50 | +4.17% | 12,061 | 1.76 |
| Nov 03, 2026 | 15.30 | 17.70 | 15.10 | 16.80 | 16.80 | +3.07% | 17,483 | 2.63 |
| Nov 02, 2026 | 15.97 | 16.51 | 14.86 | 16.30 | 16.30 | +1.88% | 14,055 | 2.13 |
| Oct 30, 2026 | 15.50 | 16.10 | 15.10 | 16.00 | 16.00 | -1.54% | 3,668 | 0.55 |
| Oct 29, 2026 | 15.90 | 16.40 | 15.90 | 16.25 | 16.25 | +1.61% | 3,739 | 0.56 |
| Oct 28, 2026 | 16.29 | 16.69 | 15.90 | 15.99 | 15.99 | +0.58% | 4,320 | 0.61 |
| Oct 27, 2026 | 15.90 | 16.80 | 15.40 | 15.90 | 15.90 | 0.00% | 11,478 | 1.58 |
| Oct 26, 2026 | 14.40 | 16.21 | 14.10 | 15.90 | 15.90 | +10.42% | 29,438 | 4.11 |
| Oct 23, 2026 | 13.21 | 15.40 | 13.20 | 14.40 | 14.40 | +8.27% | 12,591 | 1.75 |
| Oct 22, 2026 | 13.60 | 13.75 | 13.30 | 13.30 | 13.30 | -2.21% | 829 | 0.11 |
| Oct 21, 2026 | 13.20 | 13.89 | 13.20 | 13.60 | 13.60 | +1.49% | 2,719 | 0.33 |
| Oct 20, 2026 | 13.45 | 13.88 | 13.40 | 13.40 | 13.40 | -1.85% | 3,830 | 0.37 |
| Oct 19, 2026 | 13.20 | 13.90 | 13.20 | 13.65 | 13.65 | +3.43% | 3,846 | 0.04 |
| Oct 16, 2026 | 13.20 | 13.40 | 13.20 | 13.20 | 13.20 | -0.75% | 436 | 0.00 |
| Oct 15, 2026 | 13.10 | 13.40 | 13.10 | 13.30 | 13.30 | +1.53% | 1,759 | 0.02 |
| Oct 14, 2026 | 13.50 | 13.60 | 13.10 | 13.10 | 13.10 | -1.51% | 3,132 | 0.03 |
| Oct 13, 2026 | 13.40 | 13.65 | 13.30 | 13.30 | 13.30 | -2.21% | 2,823 | 0.03 |
| Oct 12, 2026 | 13.90 | 14.00 | 13.60 | 13.60 | 13.60 | 0.00% | 2,877 | 0.03 |
| Oct 09, 2026 | 13.50 | 14.40 | 13.50 | 13.60 | 13.60 | +2.26% | 5,612 | 0.06 |
| Oct 08, 2026 | 13.20 | 13.55 | 13.20 | 13.30 | 13.30 | 0.00% | 2,800 | 0.03 |
| Oct 07, 2026 | 13.50 | 13.50 | 13.30 | 13.30 | 13.30 | 0.00% | 1,999 | 0.02 |
| Oct 06, 2026 | 13.80 | 13.80 | 13.20 | 13.30 | 13.30 | 0.00% | 1,830 | 0.02 |
| Oct 05, 2026 | 13.60 | 13.90 | 13.30 | 13.30 | 13.30 | 0.00% | 2,976 | 0.03 |
| Oct 02, 2026 | 13.70 | 13.85 | 13.30 | 13.30 | 13.30 | -1.48% | 2,833 | 0.03 |
| Oct 01, 2026 | 13.40 | 13.69 | 13.20 | 13.50 | 13.50 | -0.74% | 9,996 | 0.11 |
| Sep 30, 2026 | 13.50 | 14.09 | 13.40 | 13.60 | 13.60 | -1.09% | 6,066 | 0.07 |
| Sep 29, 2026 | 13.50 | 14.20 | 13.40 | 13.75 | 13.75 | +1.10% | 6,053 | 0.07 |
| Sep 28, 2026 | 13.64 | 13.70 | 13.60 | 13.60 | 13.60 | -1.45% | 1,739 | 0.02 |
| Sep 25, 2026 | 13.80 | 14.00 | 13.50 | 13.80 | 13.80 | -1.43% | 10,110 | 0.11 |
| Sep 24, 2026 | 13.90 | 14.20 | 13.70 | 14.00 | 14.00 | +1.45% | 3,896 | 0.04 |
| Sep 23, 2026 | 13.90 | 14.10 | 13.75 | 13.80 | 13.80 | -0.72% | 5,368 | 0.06 |
| Sep 22, 2026 | 13.90 | 14.42 | 13.70 | 13.90 | 13.90 | +0.72% | 3,833 | 0.04 |
| Sep 21, 2026 | 13.75 | 14.60 | 13.70 | 13.80 | 13.80 | +1.47% | 12,010 | 0.13 |
| Sep 18, 2026 | 13.90 | 14.00 | 13.60 | 13.60 | 13.60 | -2.16% | 1,124 | 0.01 |
| Sep 17, 2026 | 14.90 | 15.05 | 13.20 | 13.90 | 13.90 | +8.60% | 31,724 | 0.34 |
| Sep 16, 2026 | 12.60 | 13.10 | 12.60 | 12.80 | 12.80 | 0.00% | 5,494 | 0.06 |
| Sep 15, 2026 | 12.70 | 13.10 | 12.50 | 12.80 | 12.80 | -1.55% | 7,905 | 0.09 |
| Sep 14, 2026 | 12.90 | 13.20 | 12.70 | 13.00 | 13.00 | +0.78% | 5,846 | 0.06 |
| Sep 11, 2026 | 13.30 | 13.50 | 12.90 | 12.90 | 12.90 | -1.52% | 2,813 | 0.03 |
| Sep 10, 2026 | 13.10 | 13.40 | 12.90 | 13.10 | 13.10 | 0.00% | 2,050 | 0.02 |
| Sep 09, 2026 | 13.10 | 13.30 | 12.80 | 13.10 | 13.10 | -1.51% | 5,281 | 0.06 |
| Sep 08, 2026 | 13.60 | 13.90 | 13.10 | 13.30 | 13.30 | -3.62% | 6,366 | 0.07 |
| Sep 07, 2026 | 13.39 | 13.96 | 13.30 | 13.80 | 13.80 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 13.39 | 13.96 | 13.30 | 13.80 | 13.80 | +3.76% | 954 | 0.01 |
| Sep 03, 2026 | 13.41 | 14.10 | 13.20 | 13.30 | 13.30 | -1.48% | 4,553 | 0.05 |
