-
5 DAY PERFORMANCE
-14.96% -
1 MONTH PERFORMANCE
-9.81% -
3 MONTH PERFORMANCE
+2,818.92% -
6 MONTH PERFORMANCE
+1,364.90% -
YEAR-TO-DATE PERFORMANCE
+938.46% -
1 YEAR PERFORMANCE
+855.75%
InMed Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/19/2024 | $4.34 | $4.35 (0.23%) | $4.56 | $4.02 | 83,071 | $2.64 B |
| 11/18/2024 | $4.28 | $4.24 (-0.93%) | $4.29 | $3.65 | 29,445 | $2.63 B |
| 11/15/2024 | $5.08 | $4.28 (-15.75%) | $5.13 | $4.28 | 92,446 | $2.65 B |
| 11/14/2024 | $4.67 | $5.08 (8.78%) | $5.41 | $4.14 | 201,484 | $3.15 B |
| 11/13/2024 | $5.02 | $4.65 (-7.37%) | $5.20 | $4.65 | 851,400 | $2.88 B |
| 11/12/2024 | $5.00 | $5.04 (0.8%) | $5.34 | $4.76 | 770,600 | $3.13 B |
| 11/11/2024 | $4.85 | $4.88 (0.62%) | $5.00 | $4.61 | 740,200 | $3.03 B |
| 11/08/2024 | $4.61 | $4.72 (2.39%) | $4.84 | $4.53 | 356,800 | $2.10 M |
| 11/07/2024 | $4.40 | $4.70 (6.82%) | $4.73 | $4.30 | 261,087 | $2.10 M |
| 11/06/2024 | $4.50 | $4.52 (0.44%) | $4.77 | $4.30 | 369,900 | $2.02 M |
| 11/05/2024 | $4.69 | $4.50 (-4.05%) | $4.82 | $4.40 | 578,500 | $2.01 M |
| 11/04/2024 | $5.27 | $4.86 (-7.78%) | $5.48 | $4.69 | 329,298 | $2.17 M |
| 11/01/2024 | $5.27 | $5.21 (-1.14%) | $5.46 | $5.21 | 183,444 | $2.32 M |
| 10/31/2024 | $5.84 | $5.32 (-8.9%) | $5.86 | $5.20 | 471,246 | $2.37 M |
| 10/30/2024 | $5.72 | $5.86 (2.45%) | $5.99 | $5.56 | 478,746 | $2.61 M |
| 10/29/2024 | $6.20 | $5.80 (-6.45%) | $6.38 | $5.60 | 1.15 M | $2.59 M |
| 10/28/2024 | $6.88 | $7.10 (3.2%) | $7.15 | $6.42 | 3.92 M | $3.17 M |
| 10/25/2024 | $5.66 | $6.66 (17.67%) | $7.16 | $5.66 | 1.63 M | $2.97 M |
| 10/24/2024 | $5.80 | $5.80 (0%) | $6.00 | $5.50 | 459,607 | $2.59 M |
| 10/23/2024 | $6.40 | $5.94 (-7.19%) | $6.40 | $5.60 | 856,546 | $2.65 M |
| 10/22/2024 | $6.03 | $6.38 (5.8%) | $6.58 | $5.47 | 2.92 M | $2.85 M |
| 10/21/2024 | $4.60 | $5.80 (26.09%) | $7.00 | $4.56 | 6.66 M | $2.59 M |
| 10/18/2024 | $4.81 | $4.79 (-0.42%) | $5.09 | $4.40 | 288,000 | $2.14 M |
| 10/17/2024 | $4.60 | $4.96 (7.83%) | $5.10 | $4.60 | 574,108 | $2.21 M |
| 10/16/2024 | $4.40 | $4.56 (3.64%) | $4.77 | $4.20 | 446,916 | $2.03 M |
| 10/15/2024 | $4.52 | $4.38 (-3.1%) | $4.53 | $3.84 | 1.09 M | $1.95 M |
| 10/14/2024 | $0.20 | $0.21 (1.47%) | $0.21 | $0.20 | 172,619 | $1.85 M |
| 10/11/2024 | $0.20 | $0.21 (3.45%) | $0.21 | $0.20 | 73,735 | $1.87 M |
| 10/10/2024 | $0.21 | $0.21 (2.19%) | $0.21 | $0.20 | 94,800 | $1.87 M |
| 10/09/2024 | $0.21 | $0.21 (-1.44%) | $0.21 | $0.20 | 116,015 | $1.83 M |
| 10/08/2024 | $0.22 | $0.21 (-4.14%) | $0.22 | $0.21 | 86,821 | $1.86 M |
| 10/07/2024 | $0.21 | $0.22 (3.61%) | $0.22 | $0.21 | 172,013 | $1.92 M |
| 10/04/2024 | $0.22 | $0.20 (-7.12%) | $0.22 | $0.20 | 365,421 | $1.80 M |
| 10/03/2024 | $0.24 | $0.22 (-8.91%) | $0.24 | $0.22 | 68,629 | $1.94 M |
| 10/02/2024 | $0.23 | $0.22 (-4.13%) | $0.23 | $0.22 | 153,504 | $1.97 M |
| 10/01/2024 | $0.25 | $0.22 (-10.41%) | $0.25 | $0.22 | 144,300 | $1.98 M |
| 09/30/2024 | $0.24 | $0.24 (-1.25%) | $0.25 | $0.22 | 220,386 | $2.11 M |
| 09/27/2024 | $0.23 | $0.23 (2.29%) | $0.24 | $0.23 | 232,841 | $2.07 M |
| 09/26/2024 | $0.23 | $0.23 (3.15%) | $0.24 | $0.23 | 179,343 | $2.07 M |
| 09/25/2024 | $0.23 | $0.22 (-0.49%) | $0.23 | $0.22 | 175,100 | $2.00 M |
| 09/24/2024 | $0.23 | $0.23 (1.09%) | $0.25 | $0.23 | 305,810 | $2.07 M |
| 09/23/2024 | $0.25 | $0.23 (-6.92%) | $0.26 | $0.23 | 567,521 | $2.08 M |
| 09/20/2024 | $0.26 | $0.26 (0.42%) | $0.27 | $0.26 | 381,434 | $2.36 M |
| 09/19/2024 | $0.27 | $0.27 (0.07%) | $0.28 | $0.26 | 285,919 | $2.44 M |
| 09/18/2024 | $0.26 | $0.28 (5.94%) | $0.28 | $0.25 | 647,807 | $2.48 M |
| 09/17/2024 | $0.25 | $0.26 (2.92%) | $0.26 | $0.25 | 214,726 | $2.29 M |
| 09/16/2024 | $0.25 | $0.25 (-1.14%) | $0.26 | $0.25 | 276,436 | $2.24 M |
| 09/13/2024 | $0.27 | $0.26 (-2.02%) | $0.27 | $0.26 | 899,700 | $2.33 M |
| 09/12/2024 | $0.27 | $0.28 (3.93%) | $0.30 | $0.27 | 945,800 | $2.50 M |
| 09/11/2024 | $0.31 | $0.29 (-6.45%) | $0.34 | $0.26 | 4.80 M | $2.59 M |
| 09/10/2024 | $0.26 | $0.27 (4.19%) | $0.30 | $0.26 | 5.47 M | $2.42 M |
| 09/09/2024 | $0.27 | $0.26 (-2.72%) | $0.27 | $0.26 | 199,200 | $2.33 M |
| 09/06/2024 | $0.28 | $0.27 (-3.09%) | $0.28 | $0.26 | 385,698 | $2.38 M |
| 09/05/2024 | $0.28 | $0.27 (-1.01%) | $0.28 | $0.27 | 399,735 | $2.45 M |
| 09/04/2024 | $0.30 | $0.27 (-8.67%) | $0.37 | $0.25 | 4.43 M | $2.44 M |
| 09/03/2024 | $0.36 | $0.31 (-12.09%) | $0.36 | $0.31 | 453,900 | $2.80 M |
| 08/30/2024 | $0.34 | $0.35 (5.53%) | $0.36 | $0.34 | 523,500 | $3.17 M |
| 08/29/2024 | $0.38 | $0.34 (-9.5%) | $0.39 | $0.34 | 1.67 M | $3.08 M |
| 08/28/2024 | $0.40 | $0.39 (-3.82%) | $0.43 | $0.38 | 849,000 | $3.46 M |
| 08/27/2024 | $0.40 | $0.40 (1.53%) | $0.44 | $0.39 | 1.18 M | $3.60 M |
| 08/26/2024 | $0.41 | $0.38 (-7.02%) | $0.47 | $0.37 | 3.06 M | $3.40 M |
| 08/23/2024 | $0.40 | $0.40 (-1.56%) | $0.41 | $0.33 | 3.02 M | $3.55 M |
| 08/22/2024 | $0.38 | $0.41 (7.5%) | $0.43 | $0.36 | 4.24 M | $3.67 M |
| 08/21/2024 | $0.42 | $0.42 (-0.02%) | $0.45 | $0.38 | 17.68 M | $3.75 M |
| 08/20/2024 | $0.72 | $0.43 (-40.38%) | $0.78 | $0.38 | 336.20 M | $3.85 M |
| 08/19/2024 | $0.14 | $0.15 (5.71%) | $0.16 | $0.14 | 209,100 | $1.32 M |