InMed Pharmaceuticals Inc. - INM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 05, 2025	2.86	3.16	3.16	3.45	2.74	428,591
June 04, 2025	3.12	2.98	2.98	3.33	2.83	518,722
June 03, 2025	3.31	3.32	3.32	3.69	3.17	1.22M
June 02, 2025	5.55	3.42	3.42	7.98	3.35	74.52M
May 30, 2025	2.56	2.49	2.49	2.88	2.43	129,900
May 29, 2025	2.58	2.45	2.45	2.9	2.34	63,306
May 28, 2025	2.66	2.63	2.63	2.71	2.61	28,500
May 27, 2025	2.78	2.78	2.78	2.83	2.68	15,400
May 23, 2025	2.69	2.76	2.76	2.93	2.63	41,249
May 22, 2025	2.91	2.75	2.75	2.93	2.68	47,972
May 21, 2025	2.99	2.7	2.7	3.08	2.7	41,217
May 20, 2025	2.7	3.05	3.05	3.15	2.7	79,028
May 19, 2025	2.75	2.76	2.76	2.97	2.51	79,319
May 16, 2025	2.97	2.95	2.95	3.08	2.82	62,879
May 15, 2025	3.39	2.95	2.95	3.49	2.84	324,700
May 14, 2025	2.62	3.36	3.36	4	2.62	3.12M
May 13, 2025	2.32	2.62	2.62	2.72	2.2	142,380
May 12, 2025	2.2	2.28	2.28	2.45	2.08	36,707
May 09, 2025	2.38	2.35	2.35	2.45	2.33	16,100
May 08, 2025	2.74	2.3	2.3	2.74	2.25	75,100
May 07, 2025	2.85	2.74	2.74	2.87	2.74	14,540
May 06, 2025	2.93	2.91	2.91	2.95	2.7	15,035
May 05, 2025	2.94	3.02	3.09	3.17	2.94	11,899
May 02, 2025	3.2	3.09	3.09	3.2	3.04	15,300
May 01, 2025	3.01	3.09	3.09	3.14	3.01	43,400
April 30, 2025	2.89	2.98	2.98	2.98	2.87	4,109
April 29, 2025	2.9	2.95	2.95	2.98	2.84	12,300
April 28, 2025	3.04	3.01	3.01	3.1	2.85	15,100
April 25, 2025	2.9	2.99	2.99	3.08	2.86	21,300
April 24, 2025	2.89	2.98	2.98	3.05	2.86	9,400
April 23, 2025	3	2.95	2.95	3.01	2.87	12,700
April 22, 2025	2.93	2.93	2.93	3.05	2.79	38,080
April 21, 2025	2.7	2.96	2.96	3.15	2.69	299,723
April 17, 2025	2.64	2.72	2.72	2.72	2.56	7,118
April 16, 2025	2.61	2.67	2.67	2.77	2.61	37,838
April 15, 2025	2.54	2.78	2.78	2.79	2.52	16,131
April 14, 2025	2.74	2.64	2.64	2.74	2.37	42,814
April 11, 2025	2.62	2.74	2.74	2.85	2.51	223,648
April 10, 2025	2.47	2.53	2.53	2.56	2.3	24,508
April 09, 2025	2.15	2.42	2.42	2.45	2.13	43,781
April 08, 2025	2.06	2.25	2.25	2.38	2	105,015
April 07, 2025	1.86	2.06	2.06	2.07	1.72	53,136
April 04, 2025	2.03	1.86	1.86	2.06	1.81	34,592
April 03, 2025	2.09	2.1	2.1	2.13	2.08	31,338
April 02, 2025	2.08	2.08	2.08	2.14	2.06	37,170
April 01, 2025	2.03	2.08	2.08	2.11	1.99	20,400
March 31, 2025	2.19	2.07	2.07	2.19	2.01	30,300
March 28, 2025	2.66	2.06	2.06	2.66	2.06	39,311
March 27, 2025	2.64	2.64	2.64	2.64	2.59	6,033
March 26, 2025	2.74	2.65	2.65	2.76	2.65	4,300
March 25, 2025	2.85	2.75	2.75	2.86	2.72	9,812
March 24, 2025	2.79	2.85	2.85	2.85	2.78	3,801
March 21, 2025	2.77	2.78	2.78	2.88	2.77	4,103
March 20, 2025	2.83	2.81	2.81	2.83	2.78	2,960
March 19, 2025	2.75	2.78	2.78	2.81	2.73	14,147
March 18, 2025	2.72	2.88	2.88	2.88	2.65	21,905
March 17, 2025	2.9	2.74	2.74	2.9	2.73	24,200
March 14, 2025	2.87	2.82	2.82	2.87	2.7	2,811
March 13, 2025	2.68	2.69	2.69	2.89	2.6	4,908
March 12, 2025	2.6	2.67	2.67	2.77	2.58	16,716

InMed Pharmaceuticals Inc. (INM) NASDAQ