Incannex Healthcare Limit... (IXHL)
NASDAQ: IXHL
· Real-Time Price · USD
0.39
-0.19 (-33.33%)
At close: Aug 01, 2025, 3:59 PM
IXHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 0.68 | 0.71 | 0.55 | 0.58 | 0.58 | -34.09% | 315,851,370 |
| Jul 30, 2025 | 1.32 | 1.32 | 0.75 | 0.88 | 0.88 | -17.76% | 466,446,501 |
| Jul 29, 2025 | 1.16 | 1.18 | 0.82 | 1.07 | 1.07 | -10.08% | 80,298,241 |
| Jul 28, 2025 | 1.18 | 1.25 | 1.10 | 1.19 | 1.19 | 13.33% | 79,659,600 |
| Jul 25, 2025 | 0.98 | 1.27 | 0.95 | 1.05 | 1.05 | -35.58% | 222,648,800 |
| Jul 24, 2025 | 1.20 | 1.66 | 1.16 | 1.63 | 1.63 | 61.39% | 418,275,322 |
| Jul 23, 2025 | 0.84 | 1.05 | 0.84 | 1.01 | 1.01 | 20.24% | 273,579,646 |
| Jul 22, 2025 | 0.76 | 0.92 | 0.67 | 0.84 | 0.84 | 2.44% | 154,337,912 |
| Jul 21, 2025 | 0.87 | 0.88 | 0.65 | 0.82 | 0.82 | 34.43% | 350,748,300 |
| Jul 18, 2025 | 0.42 | 0.66 | 0.42 | 0.61 | 0.61 | 64.86% | 491,412,916 |
| Jul 17, 2025 | 0.35 | 0.40 | 0.35 | 0.37 | 0.37 | -5.13% | 110,382,400 |
| Jul 16, 2025 | 0.40 | 0.42 | 0.34 | 0.39 | 0.39 | 14.71% | 284,938,643 |
| Jul 15, 2025 | 0.25 | 0.38 | 0.24 | 0.34 | 0.34 | 41.67% | 559,936,700 |
| Jul 14, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 9.09% | 86,999,935 |
| Jul 11, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 0.00% | 27,853,401 |
| Jul 10, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.23 | 0.00% | 32,161,108 |
| Jul 9, 2025 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | 0.00% | 55,270,400 |
| Jul 8, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 40,143,100 |
| Jul 7, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.00% | 89,122,100 |
| Jul 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 9,262,200 |