-
5 DAY PERFORMANCE
+12.49% -
1 MONTH PERFORMANCE
+114.29% -
3 MONTH PERFORMANCE
+25.52% -
6 MONTH PERFORMANCE
-10.71% -
YEAR-TO-DATE PERFORMANCE
-27.88% -
1 YEAR PERFORMANCE
-69.07%
InMed Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/11/2024 | $0.31 | $0.29 (-6.45%) | $0.34 | $0.26 | 4.68 M | $2.79 M |
| 09/10/2024 | $0.26 | $0.27 (4.19%) | $0.30 | $0.26 | 5.47 M | $2.60 M |
| 09/09/2024 | $0.27 | $0.26 (-2.72%) | $0.27 | $0.26 | 199,200 | $2.51 M |
| 09/06/2024 | $0.28 | $0.27 (-3.09%) | $0.28 | $0.26 | 385,698 | $2.56 M |
| 09/05/2024 | $0.28 | $0.27 (-1.01%) | $0.28 | $0.27 | 399,735 | $2.64 M |
| 09/04/2024 | $0.30 | $0.27 (-8.67%) | $0.37 | $0.25 | 4.43 M | $2.63 M |
| 09/03/2024 | $0.36 | $0.31 (-12.09%) | $0.36 | $0.31 | 453,900 | $3.02 M |
| 08/30/2024 | $0.34 | $0.35 (5.53%) | $0.36 | $0.34 | 523,500 | $3.41 M |
| 08/29/2024 | $0.38 | $0.34 (-9.5%) | $0.39 | $0.34 | 1.67 M | $3.31 M |
| 08/28/2024 | $0.40 | $0.39 (-3.82%) | $0.43 | $0.38 | 849,000 | $3.73 M |
| 08/27/2024 | $0.40 | $0.40 (1.53%) | $0.44 | $0.39 | 1.18 M | $3.88 M |
| 08/26/2024 | $0.41 | $0.38 (-7.02%) | $0.47 | $0.37 | 3.06 M | $3.66 M |
| 08/23/2024 | $0.40 | $0.40 (-1.56%) | $0.41 | $0.33 | 3.02 M | $3.82 M |
| 08/22/2024 | $0.38 | $0.41 (7.5%) | $0.43 | $0.36 | 4.24 M | $3.96 M |
| 08/21/2024 | $0.42 | $0.42 (-0.02%) | $0.45 | $0.38 | 17.68 M | $4.04 M |
| 08/20/2024 | $0.72 | $0.43 (-40.38%) | $0.78 | $0.38 | 336.20 M | $4.15 M |
| 08/19/2024 | $0.14 | $0.15 (5.71%) | $0.16 | $0.14 | 209,100 | $1.42 M |
| 08/16/2024 | $0.14 | $0.14 (0.29%) | $0.16 | $0.14 | 483,805 | $1.35 M |
| 08/15/2024 | $0.15 | $0.14 (-2.57%) | $0.15 | $0.14 | 422,500 | $1.38 M |
| 08/14/2024 | $0.14 | $0.15 (2.99%) | $0.15 | $0.14 | 109,200 | $1.43 M |
| 08/13/2024 | $0.15 | $0.14 (-6.13%) | $0.15 | $0.14 | 246,600 | $1.35 M |
| 08/12/2024 | $0.14 | $0.15 (2.93%) | $0.15 | $0.14 | 303,904 | $1.42 M |
| 08/09/2024 | $0.14 | $0.14 (-1.41%) | $0.16 | $0.14 | 355,628 | $1.35 M |
| 08/08/2024 | $0.13 | $0.14 (5.54%) | $0.15 | $0.13 | 899,000 | $1.36 M |
| 08/07/2024 | $0.13 | $0.13 (4.55%) | $0.14 | $0.12 | 861,128 | $1.28 M |
| 08/06/2024 | $0.14 | $0.12 (-9.72%) | $0.14 | $0.12 | 1.09 M | $1.18 M |
| 08/05/2024 | $0.16 | $0.14 (-12.45%) | $0.16 | $0.13 | 1.80 M | $1.30 M |
| 08/02/2024 | $0.18 | $0.17 (-5.2%) | $0.18 | $0.16 | 794,600 | $1.63 M |
| 08/01/2024 | $0.17 | $0.18 (3.23%) | $0.19 | $0.17 | 1.01 M | $1.72 M |
| 07/31/2024 | $0.21 | $0.18 (-17.5%) | $0.22 | $0.17 | 3.78 M | $1.69 M |
| 07/30/2024 | $0.27 | $0.22 (-16.98%) | $0.28 | $0.21 | 9.89 M | $2.14 M |
| 07/29/2024 | $0.28 | $0.27 (-4.76%) | $0.28 | $0.27 | 1.40 M | $2.60 M |
| 07/26/2024 | $0.29 | $0.29 (0.1%) | $0.29 | $0.27 | 3.29 M | $2.77 M |
| 07/25/2024 | $0.26 | $0.28 (10.2%) | $0.28 | $0.25 | 6.89 M | $2.70 M |
| 07/24/2024 | $0.25 | $0.25 (1.2%) | $0.27 | $0.24 | 4.18 M | $2.44 M |
| 07/23/2024 | $0.27 | $0.26 (-3.55%) | $0.30 | $0.26 | 9.67 M | $2.48 M |
| 07/22/2024 | $0.26 | $0.27 (4.17%) | $0.27 | $0.26 | 325,428 | $2.57 M |
| 07/19/2024 | $0.26 | $0.26 (0.53%) | $0.27 | $0.25 | 267,328 | $2.54 M |
| 07/18/2024 | $0.28 | $0.27 (-3.86%) | $0.28 | $0.26 | 632,325 | $2.59 M |
| 07/17/2024 | $0.27 | $0.27 (0%) | $0.29 | $0.26 | 1.19 M | $2.60 M |
| 07/16/2024 | $0.27 | $0.27 (0.15%) | $0.28 | $0.26 | 364,072 | $2.57 M |
| 07/15/2024 | $0.26 | $0.27 (3.73%) | $0.27 | $0.26 | 114,441 | $2.56 M |
| 07/12/2024 | $0.28 | $0.27 (-3.64%) | $0.28 | $0.25 | 573,728 | $2.55 M |
| 07/11/2024 | $0.26 | $0.28 (5.36%) | $0.29 | $0.25 | 2.11 M | $2.66 M |
| 07/10/2024 | $0.24 | $0.26 (9.13%) | $0.27 | $0.24 | 320,556 | $2.53 M |
| 07/09/2024 | $0.25 | $0.25 (-0.41%) | $0.26 | $0.24 | 138,143 | $2.36 M |
| 07/08/2024 | $0.25 | $0.26 (2.9%) | $0.26 | $0.25 | 94,265 | $2.49 M |
| 07/05/2024 | $0.25 | $0.26 (4.24%) | $0.27 | $0.25 | 203,703 | $2.53 M |
| 07/03/2024 | $0.25 | $0.25 (2.34%) | $0.26 | $0.25 | 321,725 | $2.44 M |
| 07/02/2024 | $0.25 | $0.25 (-1.47%) | $0.25 | $0.25 | 185,529 | $2.38 M |
| 07/01/2024 | $0.27 | $0.25 (-5.2%) | $0.27 | $0.24 | 209,426 | $2.42 M |
| 06/28/2024 | $0.27 | $0.27 (-3.1%) | $0.28 | $0.26 | 286,481 | $2.55 M |
| 06/27/2024 | $0.26 | $0.27 (3.88%) | $0.27 | $0.25 | 476,546 | $2.55 M |
| 06/26/2024 | $0.25 | $0.26 (3.87%) | $0.30 | $0.24 | 1.53 M | $2.53 M |
| 06/25/2024 | $0.27 | $0.26 (-3.44%) | $0.28 | $0.26 | 493,894 | $2.51 M |
| 06/24/2024 | $0.25 | $0.28 (11.48%) | $0.29 | $0.24 | 1.22 M | $2.68 M |
| 06/21/2024 | $0.23 | $0.25 (9.48%) | $0.28 | $0.22 | 2.74 M | $2.44 M |
| 06/20/2024 | $0.24 | $0.24 (-1.2%) | $0.27 | $0.23 | 1.60 M | $2.29 M |
| 06/18/2024 | $0.22 | $0.28 (24%) | $0.31 | $0.22 | 7.50 M | $2.65 M |
| 06/17/2024 | $0.22 | $0.22 (-2.1%) | $0.23 | $0.21 | 293,125 | $2.11 M |
| 06/14/2024 | $0.24 | $0.23 (-4.35%) | $0.25 | $0.22 | 344,659 | $2.18 M |
| 06/13/2024 | $0.23 | $0.24 (3.53%) | $0.24 | $0.22 | 247,454 | $2.28 M |
| 06/12/2024 | $0.26 | $0.24 (-6.37%) | $0.26 | $0.22 | 249,659 | $2.30 M |
| 06/11/2024 | $0.24 | $0.24 (-0.58%) | $0.25 | $0.23 | 232,863 | $2.30 M |