5 DAY PERFORMANCE
-44.03%
1 MONTH PERFORMANCE
-47.95%
3 MONTH PERFORMANCE
-48.26%
6 MONTH PERFORMANCE
+1.14%
YEAR-TO-DATE PERFORMANCE
-16.04%
1 YEAR PERFORMANCE
-60.96%
InMed Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $1.58 | $1.46 (-7.59%) | $1.62 | $1.45 | 71.61 K | $5.91 M |
| 08/20/2026 | $1.57 | $1.58 (0.64%) | $1.65 | $1.54 | 63.94 K | $6.40 M |
| 08/19/2026 | $1.46 | $1.59 (8.9%) | $1.63 | $1.45 | 86.11 K | $6.44 M |
| 08/18/2026 | $1.49 | $1.44 (-3.36%) | $1.64 | $1.44 | 269.13 K | $5.83 M |
| 08/17/2026 | $1.47 | $1.46 (-0.68%) | $1.54 | $1.43 | 73.93 K | $5.91 M |
| 08/14/2026 | $1.45 | $1.47 (1.38%) | $1.50 | $1.44 | 40.72 K | $5.95 M |
| 08/13/2026 | $1.45 | $1.43 (-1.38%) | $1.46 | $1.41 | 24.00 K | $5.79 M |
| 08/12/2026 | $1.45 | $1.44 (-0.69%) | $1.48 | $1.41 | 38.62 K | $5.83 M |
| 08/11/2026 | $1.43 | $1.46 (2.1%) | $1.47 | $1.40 | 56.59 K | $5.91 M |
| 08/10/2026 | $1.35 | $1.41 (4.44%) | $1.50 | $1.35 | 130.84 K | $5.71 M |
| 08/07/2026 | $1.43 | $1.47 (2.8%) | $1.49 | $1.42 | 54.55 K | $5.95 M |
| 08/06/2026 | $1.42 | $1.43 (0.7%) | $1.46 | $1.40 | 43.33 K | $5.79 M |
| 08/05/2026 | $1.48 | $1.40 (-5.41%) | $1.50 | $1.40 | 118.41 K | $5.67 M |
| 08/04/2026 | $1.47 | $1.49 (1.36%) | $1.53 | $1.47 | 71.30 K | $6.03 M |
| 08/03/2026 | $1.47 | $1.46 (-0.68%) | $1.50 | $1.42 | 63.10 K | $5.91 M |
| 07/31/2026 | $1.55 | $1.47 (-5.16%) | $1.56 | $1.44 | 258.50 K | $5.95 M |
| 07/30/2026 | $1.67 | $1.50 (-10.18%) | $1.73 | $1.48 | 261.72 K | $6.07 M |
| 07/29/2026 | $1.66 | $1.67 (0.6%) | $1.70 | $1.62 | 223.09 K | $6.76 M |
| 07/28/2026 | $1.62 | $1.67 (3.09%) | $1.73 | $1.61 | 140.50 K | $6.76 M |
| 07/27/2026 | $1.66 | $1.64 (-1.2%) | $1.80 | $1.60 | 337.95 K | $6.64 M |
| 07/24/2026 | $1.88 | $1.71 (-9.04%) | $1.90 | $1.69 | 332.30 K | $6.92 M |
| 07/23/2026 | $1.65 | $1.85 (12.12%) | $1.95 | $1.60 | 1.32 M | $7.49 M |
| 07/22/2026 | $2.15 | $1.66 (-22.79%) | $2.33 | $1.49 | 52.10 M | $6.72 M |
| 07/21/2026 | $1.53 | $1.54 (0.65%) | $1.54 | $1.50 | 10.30 K | $6.23 M |
| 07/20/2026 | $1.56 | $1.52 (-2.56%) | $1.56 | $1.49 | 34.43 K | $6.15 M |
| 07/17/2026 | $1.59 | $1.52 (-4.4%) | $1.59 | $1.52 | 12.72 K | $6.15 M |
| 07/16/2026 | $1.58 | $1.59 (0.63%) | $1.59 | $1.56 | 11.70 K | $6.44 M |
| 07/15/2026 | $1.55 | $1.59 (2.58%) | $1.59 | $1.55 | 70.20 K | $6.44 M |
| 07/14/2026 | $1.57 | $1.56 (-0.64%) | $1.61 | $1.55 | 50.10 K | $6.32 M |
| 07/13/2026 | $1.64 | $1.57 (-4.27%) | $1.64 | $1.57 | 6.12 K | $6.36 M |
| 07/10/2026 | $1.65 | $1.64 (-0.61%) | $1.67 | $1.61 | 19.07 K | $6.64 M |
| 07/09/2026 | $1.61 | $1.66 (3.11%) | $1.66 | $1.60 | 12.92 K | $6.72 M |
| 07/08/2026 | $1.63 | $1.65 (1.23%) | $1.67 | $1.60 | 25.42 K | $6.68 M |
| 07/07/2026 | $1.58 | $1.67 (5.7%) | $1.70 | $1.58 | 81.23 K | $6.76 M |
| 07/06/2026 | $1.56 | $1.61 (3.21%) | $1.69 | $1.56 | 104.33 K | $6.52 M |
| 07/02/2026 | $1.58 | $1.56 (-1.27%) | $1.60 | $1.55 | 33.20 K | $6.32 M |
| 07/01/2026 | $1.56 | $1.59 (1.92%) | $1.59 | $1.51 | 57.80 K | $6.44 M |
| 06/30/2026 | $1.53 | $1.55 (1.31%) | $1.59 | $1.52 | 43.60 K | $6.27 M |
| 06/29/2026 | $1.52 | $1.57 (3.29%) | $1.60 | $1.48 | 42.71 K | $6.36 M |
| 06/26/2026 | $1.58 | $1.54 (-2.53%) | $1.59 | $1.49 | 71.30 K | $6.23 M |
| 06/25/2026 | $1.54 | $1.51 (-1.95%) | $1.57 | $1.50 | 14.04 K | $6.11 M |
| 06/24/2026 | $1.51 | $1.55 (2.65%) | $1.58 | $1.50 | 47.70 K | $6.27 M |
| 06/23/2026 | $1.49 | $1.50 (0.67%) | $1.52 | $1.49 | 7.30 K | $6.07 M |
| 06/22/2026 | $1.45 | $1.50 (3.45%) | $1.55 | $1.45 | 34.34 K | $6.07 M |
| 06/18/2026 | $1.49 | $1.49 (0%) | $1.59 | $1.49 | 26.20 K | $6.03 M |
| 06/17/2026 | $1.47 | $1.49 (1.36%) | $1.57 | $1.47 | 18.72 K | $6.03 M |
| 06/16/2026 | $1.50 | $1.48 (-1.33%) | $1.50 | $1.47 | 27.30 K | $5.99 M |
| 06/15/2026 | $1.54 | $1.51 (-1.95%) | $1.55 | $1.49 | 36.34 K | $6.11 M |
| 06/12/2026 | $1.58 | $1.51 (-4.43%) | $1.58 | $1.50 | 39.52 K | $6.11 M |
| 06/11/2026 | $1.56 | $1.58 (1.28%) | $1.60 | $1.50 | 31.01 K | $6.40 M |
| 06/10/2026 | $1.49 | $1.51 (1.34%) | $1.52 | $1.45 | 42.11 K | $6.11 M |
| 06/09/2026 | $1.53 | $1.53 (0%) | $1.55 | $1.48 | 67.80 K | $6.19 M |
| 06/08/2026 | $1.54 | $1.54 (0%) | $1.58 | $1.48 | 147.44 K | $6.23 M |
| 06/05/2026 | $1.53 | $1.58 (3.27%) | $1.58 | $1.53 | 206.50 K | $6.40 M |
| 06/04/2026 | $1.58 | $1.56 (-1.27%) | $1.66 | $1.55 | 92.81 K | $6.32 M |
| 06/03/2026 | $1.50 | $1.59 (6%) | $1.60 | $1.50 | 89.50 K | $6.44 M |
| 06/02/2026 | $1.55 | $1.52 (-1.94%) | $1.56 | $1.49 | 156.95 K | $6.15 M |
| 06/01/2026 | $1.55 | $1.56 (0.65%) | $1.63 | $1.49 | 198.70 K | $6.32 M |
| 05/29/2026 | $1.65 | $1.57 (-4.85%) | $1.65 | $1.55 | 200.49 K | $6.36 M |
| 05/28/2026 | $1.64 | $1.68 (2.44%) | $1.68 | $1.58 | 94.58 K | $6.80 M |
| 05/27/2026 | $1.66 | $1.66 (0%) | $1.75 | $1.60 | 280.82 K | $6.72 M |
| 05/26/2026 | $1.65 | $1.72 (4.24%) | $1.78 | $1.65 | 345.14 K | $6.96 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
