InMed Pharmaceuticals Inc... (INM)
3.29
-0.22 (-6.27%)
At close: Jan 30, 2025, 11:40 AM
INM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2025 | 3.73 | 3.80 | 3.38 | 3.52 | -0.27 | -7.12% | 77,455 |
| 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 |
| Dec 26, 2024 | 4.66 | 4.73 | 4.57 | 4.59 | -0.07 | -1.50% | 8,700 |
| Dec 24, 2024 | 4.54 | 4.68 | 4.54 | 4.66 | -0.02 | -0.43% | 9,300 |
| Dec 23, 2024 | 4.40 | 4.80 | 4.40 | 4.68 | 0.28 | 6.36% | 17,416 |
| Dec 20, 2024 | 4.20 | 4.51 | 4.14 | 4.40 | 0.26 | 6.28% | 40,893 |
| Dec 19, 2024 | 4.47 | 4.69 | 4.14 | 4.14 | -0.21 | -4.83% | 23,410 |
| Dec 18, 2024 | 5.15 | 5.15 | 4.35 | 4.35 | -0.84 | -16.18% | 32,200 |
| Dec 17, 2024 | 5.19 | 5.27 | 5.09 | 5.19 | 0.00 | 0.00% | 4,605 |
| Dec 16, 2024 | 5.11 | 5.23 | 5.11 | 5.19 | -0.07 | -1.33% | 4,641 |
| Dec 13, 2024 | 5.15 | 5.26 | 5.06 | 5.26 | 0.11 | 2.14% | 7,115 |
| Dec 12, 2024 | 5.22 | 5.22 | 5.06 | 5.15 | -0.04 | -0.77% | 10,400 |
| Dec 11, 2024 | 5.29 | 5.29 | 5.06 | 5.19 | 0.08 | 1.57% | 16,247 |
| Dec 10, 2024 | 5.11 | 5.30 | 5.09 | 5.11 | 0.03 | 0.59% | 13,394 |
| Dec 9, 2024 | 5.51 | 5.54 | 5.04 | 5.08 | -0.42 | -7.64% | 20,620 |
| Dec 6, 2024 | 5.58 | 6.40 | 5.19 | 5.50 | 0.08 | 1.48% | 134,628 |
| Dec 5, 2024 | 4.50 | 5.50 | 4.46 | 5.42 | 0.91 | 20.18% | 130,600 |
| Dec 4, 2024 | 4.42 | 4.64 | 4.33 | 4.51 | 0.09 | 2.04% | 16,844 |
| Dec 3, 2024 | 4.33 | 4.47 | 4.20 | 4.42 | 0.09 | 2.08% | 25,011 |
| Dec 2, 2024 | 4.30 | 4.45 | 4.22 | 4.33 | 0.04 | 0.93% | 19,000 |
| Nov 29, 2024 | 4.30 | 4.48 | 4.29 | 4.29 | -0.01 | -0.23% | 14,145 |
| Nov 27, 2024 | 4.52 | 4.75 | 4.20 | 4.30 | -0.23 | -5.08% | 19,623 |
| Nov 26, 2024 | 4.51 | 4.90 | 4.36 | 4.53 | 0.03 | 0.67% | 21,848 |
| Nov 25, 2024 | 4.62 | 4.98 | 4.33 | 4.50 | -0.16 | -3.43% | 26,000 |
| Nov 22, 2024 | 4.67 | 4.97 | 4.59 | 4.66 | 0.01 | 0.22% | 32,800 |
| Nov 21, 2024 | 4.19 | 4.99 | 4.09 | 4.65 | 0.42 | 9.93% | 52,062 |
| Nov 20, 2024 | 4.31 | 4.33 | 4.09 | 4.23 | -0.12 | -2.76% | 20,700 |
| Nov 19, 2024 | 4.34 | 4.56 | 4.02 | 4.35 | 0.11 | 2.59% | 83,113 |
| Nov 18, 2024 | 4.28 | 4.29 | 3.65 | 4.24 | -0.04 | -0.93% | 29,445 |
| Nov 15, 2024 | 5.08 | 5.13 | 4.28 | 4.28 | -0.80 | -15.75% | 92,446 |
| Nov 14, 2024 | 4.67 | 5.41 | 4.14 | 5.08 | 0.43 | 9.25% | 201,484 |