5 DAY PERFORMANCE
-4.36%
1 MONTH PERFORMANCE
+10.97%
3 MONTH PERFORMANCE
-1.50%
6 MONTH PERFORMANCE
-41.56%
YEAR-TO-DATE PERFORMANCE
-44.51%
1 YEAR PERFORMANCE
-50.75%
InMed Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/16/2025 | $2.71 | $2.62 (-3.32%) | $2.77 | $2.60 | 95.22 K | $28.71 M |
| 07/15/2025 | $3.00 | $2.78 (-7.33%) | $3.00 | $2.72 | 194.30 K | $30.47 M |
| 07/14/2025 | $2.75 | $3.17 (15.27%) | $3.28 | $2.70 | 1.34 M | $34.74 M |
| 07/11/2025 | $2.76 | $2.75 (-0.36%) | $2.81 | $2.69 | 82.70 K | $30.14 M |
| 07/10/2025 | $2.83 | $2.82 (-0.35%) | $2.97 | $2.75 | 123.44 K | $30.91 M |
| 07/09/2025 | $2.70 | $2.86 (5.93%) | $2.88 | $2.68 | 55.43 K | $31.34 M |
| 07/08/2025 | $2.69 | $2.76 (2.6%) | $2.77 | $2.67 | 57.80 K | $30.25 M |
| 07/07/2025 | $2.85 | $2.73 (-4.21%) | $2.90 | $2.66 | 106.50 K | $29.92 M |
| 07/03/2025 | $2.99 | $2.91 (-2.68%) | $3.03 | $2.90 | 56.90 K | $31.89 M |
| 07/02/2025 | $3.00 | $3.05 (1.67%) | $3.08 | $2.93 | 107.30 K | $33.43 M |
| 07/01/2025 | $3.11 | $3.09 (-0.64%) | $3.17 | $3.00 | 141.74 K | $33.87 M |
| 06/30/2025 | $3.31 | $3.25 (-1.81%) | $3.35 | $3.08 | 201.74 K | $35.62 M |
| 06/27/2025 | $3.36 | $3.38 (0.6%) | $3.55 | $3.33 | 257.80 K | $37.04 M |
| 06/26/2025 | $3.71 | $3.46 (-6.74%) | $3.71 | $3.32 | 410.20 K | $37.92 M |
| 06/25/2025 | $3.62 | $3.79 (4.7%) | $4.03 | $3.45 | 1.71 M | $41.54 M |
| 06/24/2025 | $4.21 | $3.87 (-8.08%) | $5.50 | $3.36 | 109.98 M | $42.41 M |
| 06/23/2025 | $2.44 | $2.45 (0.41%) | $2.48 | $2.26 | 104.21 K | $26.85 M |
| 06/20/2025 | $2.47 | $2.49 (0.81%) | $2.53 | $2.44 | 42.94 K | $27.29 M |
| 06/18/2025 | $2.36 | $2.51 (6.36%) | $2.51 | $2.32 | 97.12 K | $27.51 M |
| 06/17/2025 | $2.32 | $2.36 (1.72%) | $2.40 | $2.30 | 39.47 K | $25.86 M |
| 06/16/2025 | $2.50 | $2.37 (-5.2%) | $2.53 | $2.31 | 149.78 K | $25.97 M |
| 06/13/2025 | $2.70 | $2.53 (-6.3%) | $2.74 | $2.50 | 155.81 K | $27.73 M |
| 06/12/2025 | $2.50 | $2.69 (7.6%) | $2.72 | $2.50 | 142.30 K | $29.48 M |
| 06/11/2025 | $2.81 | $2.55 (-9.25%) | $2.81 | $2.50 | 159.42 K | $27.95 M |
| 06/10/2025 | $2.93 | $2.77 (-5.46%) | $2.93 | $2.65 | 126.41 K | $30.36 M |
| 06/09/2025 | $3.07 | $2.85 (-7.17%) | $3.07 | $2.75 | 218.33 K | $31.24 M |
| 06/06/2025 | $2.98 | $2.87 (-3.69%) | $3.15 | $2.87 | 208.32 K | $31.45 M |
| 06/05/2025 | $2.86 | $3.16 (10.49%) | $3.45 | $2.74 | 438.90 K | $34.63 M |
| 06/04/2025 | $3.12 | $2.98 (-4.49%) | $3.33 | $2.83 | 540.70 K | $32.66 M |
| 06/03/2025 | $3.31 | $3.32 (0.3%) | $3.69 | $3.13 | 1.24 M | $36.39 M |
| 06/02/2025 | $5.55 | $3.42 (-38.38%) | $7.98 | $3.35 | 74.52 M | $37.48 M |
| 05/30/2025 | $2.56 | $2.49 (-2.73%) | $2.88 | $2.43 | 129.90 K | $27.29 M |
| 05/29/2025 | $2.58 | $2.45 (-5.04%) | $2.90 | $2.34 | 63.31 K | $26.85 M |
| 05/28/2025 | $2.66 | $2.63 (-1.13%) | $2.71 | $2.61 | 28.50 K | $28.82 M |
| 05/27/2025 | $2.78 | $2.78 (0%) | $2.83 | $2.68 | 15.40 K | $30.47 M |
| 05/23/2025 | $2.69 | $2.76 (2.6%) | $2.93 | $2.63 | 41.27 K | $30.25 M |
| 05/22/2025 | $2.91 | $2.75 (-5.5%) | $2.93 | $2.68 | 47.97 K | $30.14 M |
| 05/21/2025 | $2.99 | $2.70 (-9.7%) | $3.08 | $2.70 | 47.61 K | $29.59 M |
| 05/20/2025 | $2.70 | $3.05 (12.96%) | $3.15 | $2.70 | 79.03 K | $33.43 M |
| 05/19/2025 | $2.75 | $2.76 (0.36%) | $2.97 | $2.51 | 79.32 K | $30.25 M |
| 05/16/2025 | $2.97 | $2.95 (-0.67%) | $3.08 | $2.82 | 62.88 K | $32.33 M |
| 05/15/2025 | $3.39 | $2.95 (-12.98%) | $3.49 | $2.84 | 324.70 K | $32.33 M |
| 05/14/2025 | $2.62 | $3.36 (28.24%) | $4.00 | $2.62 | 3.12 M | $36.82 M |
| 05/13/2025 | $2.32 | $2.62 (12.93%) | $2.72 | $2.20 | 142.38 K | $28.71 M |
| 05/12/2025 | $2.20 | $2.28 (3.64%) | $2.45 | $2.08 | 36.71 K | $24.99 M |
| 05/09/2025 | $2.38 | $2.35 (-1.26%) | $2.45 | $2.33 | 16.10 K | $25.76 M |
| 05/08/2025 | $2.74 | $2.30 (-16.06%) | $2.74 | $2.25 | 75.10 K | $25.21 M |
| 05/07/2025 | $2.85 | $2.74 (-3.86%) | $2.87 | $2.74 | 14.57 K | $30.03 M |
| 05/06/2025 | $2.93 | $2.91 (-0.68%) | $2.95 | $2.70 | 15.04 K | $31.89 M |
| 05/05/2025 | $2.94 | $3.02 (2.72%) | $3.17 | $2.94 | 11.90 K | $33.10 M |
| 05/02/2025 | $3.20 | $3.09 (-3.44%) | $3.20 | $3.04 | 15.30 K | $33.87 M |
| 05/01/2025 | $3.01 | $3.09 (2.66%) | $3.14 | $3.01 | 43.40 K | $33.87 M |
| 04/30/2025 | $2.89 | $2.98 (3.11%) | $2.98 | $2.87 | 4.11 K | $32.66 M |
| 04/29/2025 | $2.90 | $2.95 (1.72%) | $2.98 | $2.84 | 12.30 K | $32.33 M |
| 04/28/2025 | $3.04 | $3.01 (-0.99%) | $3.10 | $2.85 | 15.10 K | $32.99 M |
| 04/25/2025 | $2.90 | $2.99 (3.1%) | $3.08 | $2.86 | 21.30 K | $32.77 M |
| 04/24/2025 | $2.89 | $2.98 (3.11%) | $3.05 | $2.86 | 9.40 K | $32.66 M |
| 04/23/2025 | $3.00 | $2.95 (-1.67%) | $3.01 | $2.87 | 12.70 K | $32.33 M |
| 04/22/2025 | $2.93 | $2.93 (0%) | $3.05 | $2.79 | 38.41 K | $32.11 M |
| 04/21/2025 | $2.70 | $2.96 (9.63%) | $3.15 | $2.69 | 299.72 K | $32.44 M |
| 04/17/2025 | $2.64 | $2.72 (3.03%) | $2.72 | $2.56 | 8.20 K | $29.81 M |
| 04/16/2025 | $2.61 | $2.67 (2.3%) | $2.77 | $2.61 | 37.84 K | $29.26 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.
