5 DAY PERFORMANCE
+36.92%
1 MONTH PERFORMANCE
+24.89%
3 MONTH PERFORMANCE
+1.48%
6 MONTH PERFORMANCE
-50.83%
YEAR-TO-DATE PERFORMANCE
-16.04%
1 YEAR PERFORMANCE
-66.03%
InMed Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.64 | $0.63 (-0.94%) | $0.66 | $0.62 | 7.63 K | $2.63 M |
| 05/12/2026 | $0.62 | $0.66 (5.48%) | $0.67 | $0.62 | 19.20 K | $2.65 M |
| 05/11/2026 | $0.66 | $0.62 (-5.94%) | $0.68 | $0.62 | 25.20 K | $2.51 M |
| 05/08/2026 | $0.72 | $0.65 (-9.93%) | $0.73 | $0.65 | 12.13 K | $2.63 M |
| 05/07/2026 | $0.73 | $0.70 (-4.6%) | $0.79 | $0.69 | 35.70 K | $2.82 M |
| 05/06/2026 | $0.74 | $0.73 (-1.64%) | $0.76 | $0.73 | 16.90 K | $2.94 M |
| 05/05/2026 | $0.73 | $0.74 (0.91%) | $0.77 | $0.73 | 13.26 K | $3.00 M |
| 05/04/2026 | $0.71 | $0.75 (5.39%) | $0.78 | $0.71 | 5.65 K | $3.03 M |
| 05/01/2026 | $0.73 | $0.71 (-2.14%) | $0.81 | $0.71 | 24.21 K | $2.89 M |
| 04/30/2026 | $0.70 | $0.72 (2.86%) | $0.76 | $0.70 | 31.93 K | $2.91 M |
| 04/29/2026 | $0.75 | $0.70 (-5.91%) | $0.75 | $0.70 | 14.10 K | $2.84 M |
| 04/28/2026 | $0.73 | $0.70 (-4.39%) | $0.76 | $0.70 | 16.25 K | $2.84 M |
| 04/27/2026 | $0.78 | $0.73 (-6.32%) | $0.80 | $0.73 | 25.82 K | $2.97 M |
| 04/24/2026 | $0.78 | $0.77 (-1.23%) | $0.78 | $0.75 | 41.07 K | $3.12 M |
| 04/23/2026 | $0.81 | $0.76 (-5.91%) | $0.81 | $0.74 | 39.74 K | $3.09 M |
| 04/22/2026 | $0.74 | $0.78 (5.54%) | $0.82 | $0.73 | 68.62 K | $3.15 M |
| 04/21/2026 | $0.72 | $0.72 (-0.12%) | $0.75 | $0.71 | 14.08 K | $2.92 M |
| 04/20/2026 | $0.74 | $0.72 (-2.7%) | $0.74 | $0.70 | 22.10 K | $2.93 M |
| 04/17/2026 | $0.70 | $0.71 (1.41%) | $0.74 | $0.70 | 17.65 K | $2.87 M |
| 04/16/2026 | $0.71 | $0.70 (-1.37%) | $0.71 | $0.67 | 46.70 K | $2.83 M |
| 04/15/2026 | $0.72 | $0.71 (-1.06%) | $0.72 | $0.69 | 58.76 K | $2.88 M |
| 04/14/2026 | $0.71 | $0.71 (0.66%) | $0.71 | $0.69 | 38.41 K | $2.89 M |
| 04/13/2026 | $0.69 | $0.71 (3.28%) | $0.71 | $0.67 | 49.88 K | $2.88 M |
| 04/10/2026 | $0.68 | $0.72 (5.56%) | $0.72 | $0.63 | 41.01 K | $2.90 M |
| 04/09/2026 | $0.64 | $0.64 (0.05%) | $0.65 | $0.58 | 33.68 K | $2.61 M |
| 04/08/2026 | $0.65 | $0.65 (-0.58%) | $0.66 | $0.63 | 46.81 K | $2.62 M |
| 04/07/2026 | $0.68 | $0.68 (-0.06%) | $0.68 | $0.67 | 13.71 K | $2.75 M |
| 04/06/2026 | $0.65 | $0.69 (7.52%) | $0.69 | $0.65 | 22.16 K | $2.81 M |
| 04/02/2026 | $0.67 | $0.68 (1.19%) | $0.68 | $0.64 | 23.34 K | $2.74 M |
| 04/01/2026 | $0.60 | $0.67 (11.44%) | $0.68 | $0.60 | 31.53 K | $2.71 M |
| 03/31/2026 | $0.58 | $0.64 (12.16%) | $0.68 | $0.58 | 126.50 K | $2.61 M |
| 03/30/2026 | $0.67 | $0.62 (-7.52%) | $0.67 | $0.61 | 28.43 K | $2.49 M |
| 03/27/2026 | $0.67 | $0.66 (-1.52%) | $0.67 | $0.59 | 145.99 K | $2.65 M |
| 03/26/2026 | $0.69 | $0.68 (-1.29%) | $0.70 | $0.67 | 33.80 K | $2.76 M |
| 03/25/2026 | $0.68 | $0.70 (3.23%) | $0.70 | $0.68 | 86.45 K | $2.83 M |
| 03/24/2026 | $0.76 | $0.69 (-8.89%) | $0.76 | $0.65 | 180.51 K | $2.80 M |
| 03/23/2026 | $0.83 | $0.76 (-8.31%) | $0.86 | $0.71 | 1.28 M | $3.08 M |
| 03/20/2026 | $0.78 | $0.82 (4.89%) | $0.83 | $0.73 | 1.21 M | $3.31 M |
| 03/19/2026 | $0.88 | $0.82 (-6.82%) | $0.90 | $0.82 | 93.80 K | $3.32 M |
| 03/18/2026 | $0.91 | $0.88 (-3.3%) | $0.91 | $0.87 | 21.50 K | $3.56 M |
| 03/17/2026 | $0.87 | $0.89 (2.35%) | $0.93 | $0.82 | 120.20 K | $3.60 M |
| 03/16/2026 | $0.77 | $0.86 (11.9%) | $0.91 | $0.77 | 110.01 K | $3.49 M |
| 03/13/2026 | $0.79 | $0.77 (-2.41%) | $0.80 | $0.76 | 18.20 K | $3.12 M |
| 03/12/2026 | $0.80 | $0.80 (0%) | $0.84 | $0.80 | 11.84 K | $3.24 M |
| 03/11/2026 | $0.85 | $0.80 (-5.88%) | $0.86 | $0.80 | 47.10 K | $3.24 M |
| 03/10/2026 | $0.84 | $0.82 (-2.94%) | $0.88 | $0.80 | 32.24 K | $3.32 M |
| 03/09/2026 | $0.86 | $0.89 (2.96%) | $0.92 | $0.80 | 124.70 K | $3.59 M |
| 03/06/2026 | $0.88 | $0.92 (4.55%) | $0.95 | $0.86 | 195.93 K | $3.72 M |
| 03/05/2026 | $0.89 | $0.88 (-1.11%) | $0.94 | $0.88 | 37.95 K | $3.56 M |
| 03/04/2026 | $0.78 | $0.93 (18.81%) | $0.95 | $0.78 | 845.02 K | $3.76 M |
| 03/03/2026 | $0.83 | $0.76 (-7.95%) | $0.88 | $0.73 | 116.20 K | $3.08 M |
| 03/02/2026 | $0.84 | $0.82 (-2.18%) | $0.84 | $0.75 | 31.20 K | $3.32 M |
| 02/27/2026 | $0.86 | $0.85 (-1.16%) | $0.90 | $0.85 | 18.00 K | $3.44 M |
| 02/26/2026 | $0.89 | $0.88 (-1.12%) | $0.89 | $0.88 | 2.10 K | $3.56 M |
| 02/25/2026 | $0.87 | $0.89 (2.44%) | $0.90 | $0.87 | 40.70 K | $3.61 M |
| 02/24/2026 | $0.85 | $0.88 (3.53%) | $0.90 | $0.85 | 60.00 K | $3.56 M |
| 02/23/2026 | $0.89 | $0.85 (-4.39%) | $0.89 | $0.85 | 32.23 K | $3.44 M |
| 02/20/2026 | $0.86 | $0.86 (-0.34%) | $0.90 | $0.86 | 11.42 K | $3.48 M |
| 02/19/2026 | $0.86 | $0.86 (0%) | $0.90 | $0.86 | 36.60 K | $3.48 M |
| 02/18/2026 | $0.86 | $0.86 (-0.12%) | $0.90 | $0.85 | 49.75 K | $3.48 M |
| 02/17/2026 | $0.87 | $0.85 (-2.3%) | $0.88 | $0.85 | 14.80 K | $3.44 M |
| 02/13/2026 | $0.89 | $0.88 (-1.27%) | $0.96 | $0.87 | 52.02 K | $3.55 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.
