Skip to main content
InMed Pharmaceuticals Inc. (INM)
NASDAQ: INM · Real-Time Price · USD
3.380
-0.080 (-2.31%)
At close: Jun 27, 2025, 4:00 PM
3.200
-0.180 (-5.33%)
After-hours: Jun 27, 2025, 7:59 PM EDT

InMed Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20253.363.553.333.383.38-2.31%257,797
Jun 26, 20253.713.713.323.463.46-8.71%410,152
Jun 25, 20253.624.033.453.793.79-2.07%1,714,668
Jun 24, 20254.215.503.363.873.8757.96%109,978,256
Jun 23, 20252.442.482.262.452.45-1.61%104,214
Jun 20, 20252.472.532.442.492.49-0.80%42,939
Jun 18, 20252.362.512.322.512.516.36%97,121
Jun 17, 20252.322.402.302.362.36-0.42%39,469
Jun 16, 20252.502.532.312.372.37-6.32%149,778
Jun 13, 20252.702.742.502.532.53-5.95%155,806
Jun 12, 20252.502.722.502.692.695.49%142,254
Jun 11, 20252.812.812.502.552.55-7.94%159,420
Jun 10, 20252.932.932.652.772.77-2.81%126,407
Jun 9, 20253.073.072.752.852.85-0.70%218,329
Jun 6, 20252.983.152.872.872.87-9.18%208,315
Jun 5, 20252.863.452.743.163.166.04%438,877
Jun 4, 20253.123.332.832.982.98-10.24%540,678
Jun 3, 20253.313.693.133.323.32-2.92%1,239,891
Jun 2, 20255.557.983.353.423.4237.35%74,520,155
May 30, 20252.562.882.432.492.491.63%129,889
May 29, 20252.582.902.342.452.45-6.84%63,306
May 28, 20252.662.712.612.632.63-5.40%28,479
May 27, 20252.782.832.682.782.780.72%15,370
May 23, 20252.692.932.632.762.760.36%41,274
May 22, 20252.912.932.682.752.751.85%47,972
May 21, 20252.993.082.702.702.70-11.45%47,612
May 20, 20252.703.152.703.053.0510.47%79,028
May 19, 20252.752.972.512.762.76-6.44%79,319
May 16, 20252.973.082.822.952.950.17%62,879
May 15, 20253.393.492.842.952.95-12.35%324,679
May 14, 20252.624.002.623.363.3628.24%3,116,336
May 13, 20252.322.722.202.622.6214.91%142,380
May 12, 20252.202.452.082.282.28-2.77%36,707
May 9, 20252.382.452.332.352.351.96%16,068
May 8, 20252.742.742.252.302.30-15.94%75,058
May 7, 20252.852.872.742.742.74-5.91%14,570
May 6, 20252.932.952.702.912.91-3.71%15,035
May 5, 20252.943.172.943.023.02-2.11%11,823
May 2, 20253.203.203.043.093.09-0.16%15,299
May 1, 20253.013.143.013.093.093.87%43,382
Apr 30, 20252.892.982.872.982.980.95%4,109
Apr 29, 20252.902.982.842.952.95-2.09%12,263
Apr 28, 20253.043.102.853.013.010.67%15,078
Apr 25, 20252.903.082.862.992.990.34%21,280
Apr 24, 20252.893.052.862.982.981.02%9,376
Apr 23, 20253.003.012.872.952.950.68%12,674
Apr 22, 20252.933.052.792.932.93-1.01%38,414
Apr 21, 20252.703.152.692.962.968.98%299,723
Apr 17, 20252.642.722.562.722.721.76%8,162
Apr 16, 20252.612.772.612.672.67-3.99%37,838