InMed Pharmaceuticals Inc... (INM)
2.75
0.08 (3.00%)
At close: Mar 13, 2025, 1:11 PM
INM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 2.60 | 2.77 | 2.58 | 2.67 | 0.03 | 1.14% | 16,716 |
| Mar 11, 2025 | 2.53 | 2.66 | 2.53 | 2.64 | 0.11 | 4.35% | 20,634 |
| Mar 10, 2025 | 2.68 | 2.68 | 2.53 | 2.53 | -0.20 | -7.33% | 37,800 |
| Mar 7, 2025 | 2.71 | 2.80 | 2.65 | 2.73 | -0.03 | -1.09% | 17,816 |
| Mar 6, 2025 | 2.71 | 2.80 | 2.56 | 2.76 | 0.07 | 2.60% | 11,900 |
| Mar 5, 2025 | 2.65 | 2.90 | 2.53 | 2.69 | 0.04 | 1.51% | 35,931 |
| Mar 4, 2025 | 2.85 | 2.85 | 2.53 | 2.65 | -0.20 | -7.02% | 100,670 |
| Mar 3, 2025 | 2.89 | 2.99 | 2.85 | 2.85 | -0.09 | -3.06% | 10,400 |
| Feb 28, 2025 | 2.90 | 2.98 | 2.86 | 2.94 | 0.01 | 0.34% | 13,647 |
| Feb 27, 2025 | 2.90 | 2.99 | 2.88 | 2.93 | 0.04 | 1.38% | 16,976 |
| Feb 26, 2025 | 2.78 | 3.18 | 2.74 | 2.89 | 0.06 | 2.12% | 65,359 |
| Feb 25, 2025 | 2.98 | 3.01 | 2.66 | 2.83 | -0.17 | -5.67% | 73,538 |
| Feb 24, 2025 | 3.20 | 3.20 | 2.98 | 3.00 | -0.12 | -3.85% | 53,428 |
| Feb 21, 2025 | 3.39 | 3.39 | 3.08 | 3.12 | -0.27 | -7.96% | 36,525 |
| Feb 20, 2025 | 3.22 | 3.39 | 3.22 | 3.39 | 0.06 | 1.80% | 26,872 |
| Feb 19, 2025 | 3.17 | 3.48 | 3.13 | 3.33 | 0.16 | 5.05% | 176,080 |
| Feb 18, 2025 | 3.20 | 3.23 | 3.03 | 3.17 | 0.01 | 0.32% | 43,188 |
| Feb 14, 2025 | 3.08 | 3.20 | 3.05 | 3.16 | 0.06 | 1.94% | 35,222 |
| Feb 13, 2025 | 3.15 | 3.20 | 3.07 | 3.10 | -0.10 | -3.13% | 52,300 |
| Feb 12, 2025 | 3.08 | 3.25 | 3.06 | 3.20 | 0.12 | 3.90% | 161,400 |
| Feb 11, 2025 | 3.13 | 3.21 | 3.08 | 3.08 | -0.04 | -1.28% | 18,932 |
| Feb 10, 2025 | 3.17 | 3.20 | 3.07 | 3.12 | -0.05 | -1.58% | 29,900 |
| Feb 7, 2025 | 3.16 | 3.29 | 3.15 | 3.17 | 0.04 | 1.28% | 21,110 |
| Feb 6, 2025 | 3.11 | 3.21 | 3.09 | 3.13 | -0.02 | -0.63% | 43,300 |
| Feb 5, 2025 | 3.16 | 3.50 | 3.13 | 3.15 | 0.02 | 0.64% | 135,504 |
| Feb 4, 2025 | 2.98 | 3.19 | 2.95 | 3.13 | 0.06 | 1.95% | 43,203 |
| Feb 3, 2025 | 3.09 | 3.20 | 2.91 | 3.07 | -0.01 | -0.32% | 287,702 |
| Jan 31, 2025 | 3.30 | 3.30 | 2.86 | 3.08 | -0.19 | -5.81% | 115,143 |
| Jan 30, 2025 | 3.51 | 3.55 | 3.19 | 3.27 | -0.25 | -7.10% | 46,838 |
| Jan 29, 2025 | 3.73 | 3.80 | 3.38 | 3.52 | -0.27 | -7.12% | 77,560 |
| Jan 28, 2025 | 3.97 | 4.05 | 3.65 | 3.79 | -0.18 | -4.53% | 77,046 |
| Jan 27, 2025 | 4.29 | 4.29 | 3.96 | 3.97 | -0.25 | -5.92% | 67,458 |
| Jan 24, 2025 | 4.14 | 4.36 | 4.04 | 4.22 | 0.02 | 0.48% | 186,903 |
| Jan 23, 2025 | 4.00 | 4.39 | 3.74 | 4.20 | 0.20 | 5.00% | 262,412 |
| Jan 22, 2025 | 4.45 | 4.75 | 3.96 | 4.00 | -1.05 | -20.79% | 644,823 |
| Jan 21, 2025 | 7.24 | 8.27 | 4.97 | 5.05 | 0.10 | 2.02% | 26,115,100 |
| Jan 17, 2025 | 4.43 | 4.95 | 4.40 | 4.95 | 0.45 | 10.00% | 39,842 |
| Jan 16, 2025 | 4.58 | 4.60 | 4.07 | 4.50 | 0.16 | 3.69% | 21,018 |
| Jan 15, 2025 | 4.12 | 4.38 | 4.10 | 4.34 | 0.26 | 6.37% | 12,307 |
| Jan 14, 2025 | 4.21 | 4.36 | 3.98 | 4.08 | -0.14 | -3.32% | 28,486 |
| Jan 13, 2025 | 4.30 | 4.30 | 4.20 | 4.22 | -0.09 | -2.09% | 9,047 |
| Jan 10, 2025 | 4.59 | 4.73 | 4.26 | 4.31 | -0.20 | -4.43% | 52,837 |
| Jan 8, 2025 | 4.79 | 4.88 | 4.11 | 4.51 | -0.28 | -5.85% | 94,500 |
| Jan 7, 2025 | 4.97 | 5.08 | 4.77 | 4.79 | -0.18 | -3.62% | 20,203 |
| Jan 6, 2025 | 5.00 | 5.41 | 4.95 | 4.97 | 0.00 | 0.00% | 49,100 |
| Jan 3, 2025 | 4.77 | 4.99 | 4.76 | 4.97 | 0.17 | 3.54% | 15,523 |
| Jan 2, 2025 | 4.68 | 4.80 | 4.40 | 4.80 | 0.06 | 1.27% | 13,400 |
| Dec 31, 2024 | 4.50 | 4.79 | 4.32 | 4.74 | 0.15 | 3.27% | 26,000 |
| Dec 30, 2024 | 4.74 | 4.74 | 4.46 | 4.59 | -0.15 | -3.16% | 9,520 |
| Dec 27, 2024 | 4.68 | 4.74 | 4.50 | 4.74 | 0.15 | 3.27% | 8,600 |