5 DAY PERFORMANCE
-1.94%
1 MONTH PERFORMANCE
-21.82%
3 MONTH PERFORMANCE
-41.10%
6 MONTH PERFORMANCE
-62.61%
YEAR-TO-DATE PERFORMANCE
-18.87%
1 YEAR PERFORMANCE
-72.87%
InMed Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $0.86 | $0.86 (-0.12%) | $0.90 | $0.85 | 49.73 K | $3.40 K |
| 02/17/2026 | $0.87 | $0.85 (-2.3%) | $0.88 | $0.85 | 14.80 K | $3.36 K |
| 02/13/2026 | $0.89 | $0.88 (-1.27%) | $0.96 | $0.87 | 52.02 K | $3.47 K |
| 02/12/2026 | $0.97 | $0.89 (-8.05%) | $0.97 | $0.89 | 92.80 K | $3.52 K |
| 02/11/2026 | $1.01 | $0.99 (-1.98%) | $1.01 | $0.99 | 171.51 K | $3.91 K |
| 02/10/2026 | $0.95 | $1.00 (5.26%) | $1.09 | $0.95 | 34.20 K | $3.95 K |
| 02/09/2026 | $0.93 | $0.94 (0.43%) | $0.99 | $0.93 | 16.81 K | $3.70 K |
| 02/06/2026 | $0.98 | $0.94 (-4.05%) | $0.98 | $0.90 | 41.10 K | $3.72 K |
| 02/05/2026 | $1.03 | $0.98 (-4.7%) | $1.07 | $0.98 | 43.40 K | $3.88 K |
| 02/04/2026 | $1.08 | $1.00 (-7.41%) | $1.08 | $1.00 | 38.70 K | $3.95 K |
| 02/03/2026 | $1.10 | $1.06 (-3.64%) | $1.12 | $1.03 | 98.00 K | $4.19 K |
| 02/02/2026 | $1.11 | $1.10 (-0.9%) | $1.11 | $1.09 | 36.34 K | $4.35 K |
| 01/30/2026 | $1.10 | $1.10 (0%) | $1.12 | $1.08 | 44.40 K | $4.35 K |
| 01/29/2026 | $1.07 | $1.07 (0%) | $1.13 | $1.07 | 65.21 K | $4.23 K |
| 01/28/2026 | $1.07 | $1.07 (0%) | $1.14 | $1.07 | 53.12 K | $4.23 K |
| 01/27/2026 | $1.08 | $1.07 (-0.93%) | $1.09 | $1.07 | 45.00 K | $4.23 K |
| 01/26/2026 | $1.09 | $1.07 (-1.83%) | $1.14 | $1.07 | 50.60 K | $4.23 K |
| 01/23/2026 | $1.13 | $1.11 (-1.77%) | $1.13 | $1.08 | 46.31 K | $4.39 K |
| 01/22/2026 | $1.14 | $1.07 (-6.14%) | $1.16 | $1.03 | 260.70 K | $4.23 K |
| 01/21/2026 | $1.09 | $1.15 (5.5%) | $1.18 | $1.09 | 82.32 K | $4.55 K |
| 01/20/2026 | $1.08 | $1.07 (-0.93%) | $1.14 | $1.06 | 63.54 K | $4.23 K |
| 01/16/2026 | $1.07 | $1.10 (2.8%) | $1.13 | $1.06 | 77.20 K | $4.35 K |
| 01/15/2026 | $1.15 | $1.07 (-6.96%) | $1.15 | $1.06 | 78.45 K | $4.23 K |
| 01/14/2026 | $1.14 | $1.13 (-0.88%) | $1.18 | $1.12 | 19.00 K | $4.47 K |
| 01/13/2026 | $1.17 | $1.15 (-1.71%) | $1.21 | $1.15 | 71.67 K | $4.55 K |
| 01/12/2026 | $1.27 | $1.17 (-7.87%) | $1.27 | $1.16 | 133.83 K | $4.63 K |
| 01/09/2026 | $1.25 | $1.29 (3.2%) | $1.40 | $1.25 | 157.83 K | $5.10 K |
| 01/08/2026 | $1.16 | $1.25 (7.76%) | $1.31 | $1.16 | 97.35 K | $4.94 K |
| 01/07/2026 | $1.14 | $1.20 (5.26%) | $1.22 | $1.13 | 104.30 K | $4.74 K |
| 01/06/2026 | $1.13 | $1.13 (0%) | $1.17 | $1.13 | 12.72 K | $4.47 K |
| 01/05/2026 | $1.10 | $1.15 (4.55%) | $1.19 | $1.10 | 44.30 K | $4.55 K |
| 01/02/2026 | $1.06 | $1.12 (5.66%) | $1.14 | $1.06 | 49.90 K | $4.43 K |
| 12/31/2025 | $1.10 | $1.06 (-3.64%) | $1.12 | $1.03 | 184.44 K | $4.19 K |
| 12/30/2025 | $1.14 | $1.10 (-3.51%) | $1.14 | $1.09 | 162.92 K | $4.35 K |
| 12/29/2025 | $1.19 | $1.19 (0%) | $1.24 | $1.12 | 313.31 K | $4.71 K |
| 12/26/2025 | $1.25 | $1.22 (-2.4%) | $1.25 | $1.21 | 41.74 K | $4.82 K |
| 12/24/2025 | $1.25 | $1.23 (-1.6%) | $1.25 | $1.23 | 15.41 K | $4.86 K |
| 12/23/2025 | $1.23 | $1.26 (2.44%) | $1.32 | $1.23 | 48.40 K | $4.98 K |
| 12/22/2025 | $1.19 | $1.25 (5.04%) | $1.35 | $1.19 | 155.55 K | $4.94 K |
| 12/19/2025 | $1.26 | $1.19 (-5.56%) | $1.29 | $1.18 | 147.42 K | $4.71 K |
| 12/18/2025 | $1.26 | $1.29 (2.38%) | $1.36 | $1.25 | 222.37 K | $5.10 K |
| 12/17/2025 | $1.30 | $1.20 (-7.69%) | $1.30 | $1.20 | 154.00 K | $4.74 K |
| 12/16/2025 | $1.32 | $1.32 (0%) | $1.32 | $1.26 | 94.58 K | $5.22 K |
| 12/15/2025 | $1.38 | $1.20 (-13.04%) | $1.39 | $1.16 | 326.10 K | $4.74 K |
| 12/12/2025 | $1.40 | $1.43 (2.14%) | $1.48 | $1.35 | 386.61 K | $5.65 K |
| 12/11/2025 | $1.31 | $1.39 (6.11%) | $1.41 | $1.28 | 117.10 K | $5.50 K |
| 12/10/2025 | $1.32 | $1.32 (0%) | $1.34 | $1.29 | 54.53 K | $5.22 K |
| 12/09/2025 | $1.34 | $1.31 (-2.24%) | $1.34 | $1.27 | 91.44 K | $5.18 K |
| 12/08/2025 | $1.39 | $1.31 (-5.76%) | $1.39 | $1.30 | 118.41 K | $5.18 K |
| 12/05/2025 | $1.33 | $1.43 (7.52%) | $1.52 | $1.32 | 420.30 K | $5.65 K |
| 12/04/2025 | $1.26 | $1.34 (6.35%) | $1.37 | $1.25 | 131.14 K | $5.30 K |
| 12/03/2025 | $1.29 | $1.34 (3.88%) | $1.36 | $1.26 | 62.90 K | $5.30 K |
| 12/02/2025 | $1.23 | $1.32 (7.32%) | $1.33 | $1.22 | 85.20 K | $5.22 K |
| 12/01/2025 | $1.33 | $1.27 (-4.51%) | $1.33 | $1.27 | 52.54 K | $5.02 K |
| 11/28/2025 | $1.31 | $1.33 (1.53%) | $1.35 | $1.27 | 59.60 K | $5.26 K |
| 11/26/2025 | $1.34 | $1.32 (-1.49%) | $1.39 | $1.30 | 205.94 K | $5.22 K |
| 11/25/2025 | $1.22 | $1.40 (14.75%) | $1.42 | $1.21 | 559.60 K | $5.54 K |
| 11/24/2025 | $1.16 | $1.22 (5.17%) | $1.24 | $1.16 | 211.70 K | $4.82 K |
| 11/21/2025 | $1.17 | $1.20 (2.56%) | $1.25 | $1.13 | 452.11 K | $4.74 K |
| 11/20/2025 | $1.39 | $1.25 (-10.07%) | $1.44 | $1.23 | 7.58 M | $4.94 K |
| 11/19/2025 | $1.45 | $1.23 (-15.17%) | $1.46 | $1.23 | 4.15 M | $4.86 K |
| 11/18/2025 | $1.63 | $1.46 (-10.43%) | $1.66 | $1.39 | 3.11 M | $5.77 K |
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.
