NASDAQ : INM
InMed Pharmaceuticals Inc. — Price history
Healthcare · Drug Manufacturers - Specialty & Generic · Canada
Last price 1.6 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 10.63M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
InMed Pharmaceuticals Inc. (INM) closed at 1.6 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.55 | 1.61 | 1.51 | 1.6 | 36,682 | -1.54% |
| 2026-10-29 | 1.59 | 1.64 | 1.59 | 1.625 | 37,396 | +1.61% |
| 2026-10-28 | 1.63 | 1.67 | 1.59 | 1.599 | 43,207 | +0.58% |
| 2026-10-27 | 1.59 | 1.68 | 1.541 | 1.59 | 114,784 | +0.00% |
| 2026-10-26 | 1.44 | 1.621 | 1.41 | 1.59 | 294,389 | +10.42% |
| 2026-10-23 | 1.321 | 1.54 | 1.32 | 1.44 | 125,918 | +8.27% |
| 2026-10-22 | 1.36 | 1.375 | 1.33 | 1.33 | 8,293 | -2.21% |
| 2026-10-21 | 1.32 | 1.39 | 1.32 | 1.36 | 27,191 | +1.49% |
| 2026-10-20 | 1.345 | 1.389 | 1.34 | 1.34 | 38,307 | -1.86% |
| 2026-10-19 | 1.32 | 1.39 | 1.32 | 1.365 | 38,467 | +3.44% |
| 2026-10-16 | 1.32 | 1.34 | 1.32 | 1.32 | 4,360 | -0.75% |
| 2026-10-15 | 1.31 | 1.34 | 1.31 | 1.33 | 17,595 | +1.53% |
| 2026-10-14 | 1.35 | 1.36 | 1.31 | 1.31 | 31,328 | -1.50% |
| 2026-10-13 | 1.34 | 1.365 | 1.33 | 1.33 | 28,238 | -2.21% |
| 2026-10-12 | 1.39 | 1.4 | 1.36 | 1.36 | 28,776 | +0.00% |
| 2026-10-09 | 1.35 | 1.44 | 1.35 | 1.36 | 56,128 | +2.26% |
| 2026-10-08 | 1.32 | 1.355 | 1.32 | 1.33 | 28,001 | +0.00% |
| 2026-10-07 | 1.35 | 1.35 | 1.33 | 1.33 | 19,997 | +0.00% |
| 2026-10-06 | 1.38 | 1.38 | 1.32 | 1.33 | 18,301 | +0.00% |
| 2026-10-05 | 1.36 | 1.39 | 1.33 | 1.33 | 29,767 | +0.00% |
| 2026-10-02 | 1.37 | 1.385 | 1.33 | 1.33 | 28,337 | -1.48% |
| 2026-10-01 | 1.34 | 1.37 | 1.32 | 1.35 | 99,969 | -0.74% |
| 2026-09-30 | 1.35 | 1.41 | 1.34 | 1.36 | 60,668 | -1.09% |
| 2026-09-29 | 1.35 | 1.42 | 1.34 | 1.375 | 60,531 | +1.10% |
| 2026-09-28 | 1.364 | 1.37 | 1.36 | 1.36 | 17,395 | -1.45% |
| 2026-09-25 | 1.38 | 1.4 | 1.35 | 1.38 | 101,106 | -1.43% |
| 2026-09-24 | 1.39 | 1.42 | 1.37 | 1.4 | 38,964 | +1.45% |
| 2026-09-23 | 1.39 | 1.41 | 1.375 | 1.38 | 53,681 | -0.72% |
| 2026-09-22 | 1.39 | 1.442 | 1.37 | 1.39 | 38,335 | +0.72% |
| 2026-09-21 | 1.375 | 1.46 | 1.37 | 1.38 | 120,104 | +1.47% |
| 2026-09-18 | 1.39 | 1.4 | 1.36 | 1.36 | 11,242 | -2.16% |
| 2026-09-17 | 1.49 | 1.505 | 1.32 | 1.39 | 317,248 | +8.59% |
| 2026-09-16 | 1.26 | 1.31 | 1.26 | 1.28 | 54,946 | +0.00% |
| 2026-09-15 | 1.27 | 1.31 | 1.25 | 1.28 | 79,056 | -1.54% |
| 2026-09-14 | 1.29 | 1.32 | 1.27 | 1.3 | 58,462 | +0.78% |
| 2026-09-11 | 1.33 | 1.35 | 1.29 | 1.29 | 28,135 | -1.53% |
| 2026-09-10 | 1.31 | 1.34 | 1.29 | 1.31 | 20,500 | +0.00% |
| 2026-09-09 | 1.31 | 1.33 | 1.28 | 1.31 | 52,816 | -1.50% |
| 2026-09-08 | 1.36 | 1.39 | 1.31 | 1.33 | 63,668 | -3.62% |
| 2026-09-04 | 1.339 | 1.397 | 1.33 | 1.38 | 9,542 | +3.76% |
| 2026-09-03 | 1.341 | 1.41 | 1.32 | 1.33 | 45,539 | -1.48% |
| 2026-09-02 | 1.36 | 1.4 | 1.33 | 1.35 | 19,980 | +2.27% |
| 2026-09-01 | 1.35 | 1.35 | 1.3 | 1.32 | 104,483 | -2.22% |
| 2026-08-31 | 1.36 | 1.42 | 1.35 | 1.35 | 90,046 | -2.17% |
| 2026-08-28 | 1.425 | 1.43 | 1.38 | 1.38 | 111,947 | -3.50% |
| 2026-08-27 | 1.422 | 1.45 | 1.405 | 1.43 | 29,818 | +0.00% |
| 2026-08-26 | 1.48 | 1.48 | 1.36 | 1.43 | 60,914 | -0.69% |
| 2026-08-25 | 1.44 | 1.47 | 1.385 | 1.44 | 118,474 | +0.70% |
| 2026-08-24 | 1.48 | 1.61 | 1.41 | 1.43 | 164,409 | -2.05% |
| 2026-08-21 | 1.58 | 1.615 | 1.45 | 1.46 | 71,608 | -7.59% |
| 2026-08-20 | 1.57 | 1.65 | 1.54 | 1.58 | 63,936 | -0.63% |
| 2026-08-19 | 1.46 | 1.632 | 1.45 | 1.59 | 86,112 | +10.42% |
| 2026-08-18 | 1.49 | 1.64 | 1.44 | 1.44 | 269,128 | -1.37% |
| 2026-08-17 | 1.47 | 1.54 | 1.43 | 1.46 | 73,929 | -0.68% |
| 2026-08-14 | 1.448 | 1.5 | 1.44 | 1.47 | 40,717 | +2.80% |
| 2026-08-13 | 1.45 | 1.458 | 1.41 | 1.43 | 23,996 | -0.69% |
| 2026-08-12 | 1.45 | 1.48 | 1.41 | 1.44 | 38,615 | -1.37% |
| 2026-08-11 | 1.43 | 1.47 | 1.4 | 1.46 | 56,585 | +3.55% |
| 2026-08-10 | 1.35 | 1.5 | 1.35 | 1.41 | 130,835 | -4.08% |
| 2026-08-07 | 1.43 | 1.485 | 1.42 | 1.47 | 54,554 | +2.80% |
| 2026-08-06 | 1.42 | 1.46 | 1.4 | 1.43 | 43,332 | +2.14% |
| 2026-08-05 | 1.48 | 1.5 | 1.4 | 1.4 | 118,412 | -6.04% |
| 2026-08-04 | 1.47 | 1.525 | 1.467 | 1.49 | 71,276 | +2.05% |
| 2026-08-03 | 1.47 | 1.5 | 1.425 | 1.46 | 63,069 | -0.68% |
| 2026-07-31 | 1.55 | 1.56 | 1.44 | 1.47 | 258,485 | -2.00% |
| 2026-07-30 | 1.67 | 1.725 | 1.48 | 1.5 | 261,720 | -10.18% |
| 2026-07-29 | 1.66 | 1.7 | 1.62 | 1.67 | 223,085 | +0.00% |
| 2026-07-28 | 1.62 | 1.725 | 1.61 | 1.67 | 140,461 | +1.83% |
| 2026-07-27 | 1.66 | 1.8 | 1.6 | 1.64 | 337,949 | -4.09% |
| 2026-07-24 | 1.88 | 1.9 | 1.69 | 1.71 | 332,283 | -7.57% |
| 2026-07-23 | 1.65 | 1.95 | 1.6 | 1.85 | 1,316,035 | +11.45% |
| 2026-07-22 | 2.15 | 2.33 | 1.49 | 1.66 | 52,100,708 | +7.79% |
| 2026-07-21 | 1.53 | 1.54 | 1.5 | 1.54 | 10,286 | +1.32% |
| 2026-07-20 | 1.56 | 1.56 | 1.49 | 1.52 | 34,433 | +0.00% |
| 2026-07-17 | 1.59 | 1.593 | 1.52 | 1.52 | 12,720 | -4.40% |
| 2026-07-16 | 1.575 | 1.59 | 1.555 | 1.59 | 11,658 | +0.00% |
| 2026-07-15 | 1.553 | 1.59 | 1.55 | 1.59 | 70,180 | +1.92% |
| 2026-07-14 | 1.57 | 1.61 | 1.55 | 1.56 | 50,059 | -0.64% |
| 2026-07-13 | 1.64 | 1.64 | 1.57 | 1.57 | 6,124 | -4.27% |
| 2026-07-10 | 1.65 | 1.67 | 1.61 | 1.64 | 19,069 | -1.20% |
| 2026-07-09 | 1.611 | 1.662 | 1.6 | 1.66 | 12,918 | +0.61% |
| 2026-07-08 | 1.63 | 1.67 | 1.6 | 1.65 | 25,416 | -1.20% |
| 2026-07-07 | 1.581 | 1.7 | 1.581 | 1.67 | 81,226 | +3.73% |
| 2026-07-06 | 1.56 | 1.687 | 1.56 | 1.61 | 104,327 | +3.21% |
| 2026-07-02 | 1.58 | 1.6 | 1.55 | 1.56 | 33,198 | -1.89% |
| 2026-07-01 | 1.555 | 1.59 | 1.51 | 1.59 | 57,763 | +2.58% |
| 2026-06-30 | 1.53 | 1.59 | 1.52 | 1.55 | 43,550 | -1.27% |
| 2026-06-29 | 1.52 | 1.6 | 1.48 | 1.57 | 42,710 | +1.95% |
| 2026-06-26 | 1.58 | 1.59 | 1.49 | 1.54 | 71,283 | +1.99% |
| 2026-06-25 | 1.535 | 1.57 | 1.5 | 1.51 | 14,042 | -2.58% |
| 2026-06-24 | 1.512 | 1.58 | 1.5 | 1.55 | 47,682 | +3.33% |
| 2026-06-23 | 1.49 | 1.515 | 1.49 | 1.5 | 7,294 | +0.00% |
| 2026-06-22 | 1.45 | 1.546 | 1.45 | 1.5 | 34,339 | +0.67% |
| 2026-06-18 | 1.49 | 1.59 | 1.49 | 1.49 | 26,188 | +0.00% |
| 2026-06-17 | 1.47 | 1.565 | 1.47 | 1.49 | 18,717 | +0.68% |
| 2026-06-16 | 1.5 | 1.5 | 1.47 | 1.48 | 27,286 | -1.99% |
| 2026-06-15 | 1.54 | 1.55 | 1.49 | 1.51 | 36,338 | +0.00% |
| 2026-06-12 | 1.58 | 1.58 | 1.5 | 1.51 | 39,521 | -4.43% |
| 2026-06-11 | 1.56 | 1.6 | 1.5 | 1.58 | 31,006 | +4.64% |
| 2026-06-10 | 1.49 | 1.515 | 1.45 | 1.51 | 42,109 | -1.31% |
| 2026-06-09 | 1.53 | 1.55 | 1.475 | 1.53 | 67,754 | -0.65% |
| 2026-06-08 | 1.54 | 1.58 | 1.48 | 1.54 | 147,444 | -2.53% |
| 2026-06-05 | 1.53 | 1.58 | 1.53 | 1.58 | 206,454 | +1.28% |
| 2026-06-04 | 1.58 | 1.66 | 1.55 | 1.56 | 92,812 | -1.89% |
| 2026-06-03 | 1.5 | 1.6 | 1.5 | 1.59 | 89,499 | +4.61% |
| 2026-06-02 | 1.55 | 1.56 | 1.485 | 1.52 | 156,949 | -2.56% |
| 2026-06-01 | 1.55 | 1.625 | 1.49 | 1.56 | 198,654 | -0.64% |
| 2026-05-29 | 1.65 | 1.65 | 1.55 | 1.57 | 200,493 | -6.55% |
| 2026-05-28 | 1.64 | 1.68 | 1.58 | 1.68 | 94,576 | +1.20% |
| 2026-05-27 | 1.66 | 1.75 | 1.6 | 1.66 | 280,821 | -3.49% |
| 2026-05-26 | 1.65 | 1.78 | 1.65 | 1.72 | 345,135 | +0.00% |
| 2026-05-22 | 1.77 | 1.99 | 1.58 | 1.72 | 680,430 | -0.58% |
| 2026-05-21 | 1.55 | 1.75 | 1.53 | 1.73 | 2,135,659 | +7.45% |
| 2026-05-20 | 1.49 | 1.7 | 1.42 | 1.61 | 3,405,885 | +0.63% |
| 2026-05-19 | 1.79 | 1.8 | 1.31 | 1.6 | 93,067,539 | +135.05% |
| 2026-05-18 | 0.69 | 0.7088 | 0.6801 | 0.6807 | 10,392 | +6.34% |
| 2026-05-15 | 0.6633 | 0.6849 | 0.6401 | 0.6401 | 10,775 | -1.54% |
| 2026-05-14 | 0.6777 | 0.69 | 0.6301 | 0.6501 | 15,033 | +2.54% |
| 2026-05-13 | 0.64 | 0.6647 | 0.634 | 0.634 | 24,630 | -3.21% |
| 2026-05-12 | 0.621 | 0.6718 | 0.621 | 0.655 | 19,191 | +5.48% |