InMed Pharmaceuticals Inc. (INM)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

0.2639

+0.0078

(+3.05%)

At close: 04:00PM EDT

0.2600

-0.00

(-1.48%)

After hours:

07:06PM EDT

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	0.2570	0.2750	0.2510	0.2640	0.2640	159,000
01 May 2024	0.2550	0.2780	0.2520	0.2620	0.2620	367,000
30 Apr 2024	0.2410	0.2750	0.2300	0.2600	0.2600	635,000
29 Apr 2024	0.2300	0.2600	0.2300	0.2350	0.2350	204,400
26 Apr 2024	0.2450	0.2500	0.2280	0.2300	0.2300	478,400
25 Apr 2024	0.2630	0.2660	0.2500	0.2520	0.2520	623,400
24 Apr 2024	0.2890	0.3370	0.2700	0.3030	0.3030	3,609,500
23 Apr 2024	0.2790	0.2900	0.2690	0.2730	0.2730	93,300
22 Apr 2024	0.2900	0.2900	0.2650	0.2800	0.2800	201,100
19 Apr 2024	0.2910	0.3000	0.2700	0.2900	0.2900	59,000
18 Apr 2024	0.3100	0.3100	0.2850	0.3010	0.3010	131,000
17 Apr 2024	0.3200	0.3200	0.2620	0.3000	0.3000	260,200
16 Apr 2024	0.3300	0.3370	0.2850	0.3050	0.3050	806,900
15 Apr 2024	0.3340	0.3340	0.3100	0.3190	0.3190	103,200
12 Apr 2024	0.3350	0.3350	0.3240	0.3300	0.3300	67,000
11 Apr 2024	0.3600	0.3900	0.3250	0.3350	0.3350	1,038,900
10 Apr 2024	0.3380	0.3760	0.3150	0.3700	0.3700	677,500
09 Apr 2024	0.3250	0.3440	0.3200	0.3400	0.3400	230,600
08 Apr 2024	0.3150	0.3390	0.3110	0.3340	0.3340	139,200
05 Apr 2024	0.3290	0.3400	0.3110	0.3220	0.3220	435,500
04 Apr 2024	0.3650	0.4560	0.3310	0.3400	0.3400	6,490,100
03 Apr 2024	0.3590	0.3750	0.3410	0.3500	0.3500	103,300
02 Apr 2024	0.3690	0.3690	0.3320	0.3690	0.3690	16,700
01 Apr 2024	0.3500	0.3700	0.3350	0.3690	0.3690	45,400
28 Mar 2024	0.3500	0.3790	0.3410	0.3640	0.3640	59,800
27 Mar 2024	0.3500	0.3570	0.3320	0.3470	0.3470	62,600
26 Mar 2024	0.3600	0.3650	0.3400	0.3450	0.3450	76,600
25 Mar 2024	0.3600	0.3790	0.3500	0.3600	0.3600	60,500
22 Mar 2024	0.3600	0.3850	0.3500	0.3800	0.3800	61,400
21 Mar 2024	0.3630	0.3800	0.3500	0.3680	0.3680	34,300
20 Mar 2024	0.3500	0.3750	0.3500	0.3640	0.3640	100,800
19 Mar 2024	0.3640	0.3640	0.3500	0.3500	0.3500	23,200
18 Mar 2024	0.3650	0.3700	0.3440	0.3550	0.3550	73,000
15 Mar 2024	0.3570	0.3700	0.3450	0.3600	0.3600	82,000
14 Mar 2024	0.3550	0.3670	0.3440	0.3550	0.3550	47,400
13 Mar 2024	0.3400	0.3610	0.3400	0.3570	0.3570	60,600
12 Mar 2024	0.3400	0.4420	0.3350	0.3400	0.3400	496,600
11 Mar 2024	0.3400	0.3590	0.3310	0.3360	0.3360	147,000
08 Mar 2024	0.3640	0.3640	0.3290	0.3500	0.3500	419,200
07 Mar 2024	0.3630	0.4720	0.3410	0.3790	0.3790	2,222,800
06 Mar 2024	0.3850	0.3850	0.3500	0.3600	0.3600	15,000
05 Mar 2024	0.3800	0.3860	0.3510	0.3630	0.3630	57,500
04 Mar 2024	0.4200	0.4400	0.3400	0.3880	0.3880	401,900
01 Mar 2024	0.4150	0.4150	0.3810	0.4090	0.4090	89,700
29 Feb 2024	0.4200	0.4300	0.4000	0.4150	0.4150	92,700
28 Feb 2024	0.4200	0.4250	0.4100	0.4200	0.4200	66,800
27 Feb 2024	0.4200	0.4470	0.4100	0.4400	0.4400	228,500
26 Feb 2024	0.4300	0.4310	0.3900	0.4300	0.4300	257,300
23 Feb 2024	0.4050	0.4170	0.3810	0.4070	0.4070	271,200
22 Feb 2024	0.4060	0.4060	0.3700	0.4040	0.4040	342,500
21 Feb 2024	0.3710	0.4090	0.3540	0.4040	0.4040	380,600
20 Feb 2024	0.3310	0.3760	0.3310	0.3760	0.3760	200,900
16 Feb 2024	0.3300	0.3430	0.3200	0.3430	0.3430	110,700
15 Feb 2024	0.3380	0.3490	0.3200	0.3470	0.3470	110,000
14 Feb 2024	0.3910	0.3950	0.3300	0.3490	0.3490	229,800
13 Feb 2024	0.3500	0.3560	0.3300	0.3560	0.3560	682,200
12 Feb 2024	0.3400	0.3470	0.3200	0.3470	0.3470	31,000
09 Feb 2024	0.3400	0.3490	0.3200	0.3380	0.3380	27,600
08 Feb 2024	0.3260	0.3330	0.3100	0.3270	0.3270	51,600
07 Feb 2024	0.3250	0.3350	0.3120	0.3200	0.3200	71,500
06 Feb 2024	0.3200	0.3320	0.3120	0.3270	0.3270	27,500
05 Feb 2024	0.3600	0.3600	0.3200	0.3200	0.3200	84,700
02 Feb 2024	0.3540	0.3630	0.3400	0.3620	0.3620	41,200
01 Feb 2024	0.3400	0.3710	0.3320	0.3630	0.3630	51,900
31 Jan 2024	0.3560	0.3710	0.3310	0.3600	0.3600	140,100
30 Jan 2024	0.3600	0.3600	0.3400	0.3570	0.3570	36,700
29 Jan 2024	0.3680	0.3700	0.3500	0.3650	0.3650	67,900
26 Jan 2024	0.3500	0.3850	0.3500	0.3640	0.3640	37,900
25 Jan 2024	0.3600	0.3770	0.3400	0.3610	0.3610	130,000
24 Jan 2024	0.3800	0.4000	0.3500	0.3780	0.3780	74,600
23 Jan 2024	0.3470	0.3600	0.3470	0.3500	0.3500	82,200
22 Jan 2024	0.3800	0.3800	0.3310	0.3500	0.3500	47,400
19 Jan 2024	0.3800	0.3800	0.3500	0.3590	0.3590	24,700
18 Jan 2024	0.3870	0.3870	0.3500	0.3550	0.3550	43,200
17 Jan 2024	0.3500	0.3740	0.3500	0.3600	0.3600	82,600
16 Jan 2024	0.3800	0.3850	0.3600	0.3750	0.3750	56,400
12 Jan 2024	0.3800	0.3900	0.3630	0.3830	0.3830	99,700
11 Jan 2024	0.4020	0.4250	0.3100	0.3520	0.3520	105,800
10 Jan 2024	0.4100	0.4400	0.3840	0.4090	0.4090	444,400
09 Jan 2024	0.3960	0.3960	0.3780	0.3900	0.3900	49,800
08 Jan 2024	0.3700	0.3990	0.3700	0.3960	0.3960	55,400
05 Jan 2024	0.3660	0.3970	0.3600	0.3700	0.3700	138,300
04 Jan 2024	0.4000	0.4150	0.3750	0.3760	0.3760	109,100
03 Jan 2024	0.4200	0.4200	0.3840	0.4040	0.4040	135,600
02 Jan 2024	0.4000	0.4000	0.3770	0.3900	0.3900	90,800
29 Dec 2023	0.3920	0.4190	0.3600	0.4160	0.4160	321,000
28 Dec 2023	0.3860	0.3980	0.3550	0.3880	0.3880	180,100
27 Dec 2023	0.3870	0.3980	0.3600	0.3920	0.3920	103,200
26 Dec 2023	0.3690	0.3980	0.3670	0.3970	0.3970	196,100
22 Dec 2023	0.3620	0.3790	0.3290	0.3670	0.3670	318,600
21 Dec 2023	0.3400	0.3580	0.3280	0.3460	0.3460	242,300
20 Dec 2023	0.3530	0.3780	0.3400	0.3640	0.3640	2,916,300
19 Dec 2023	0.3490	0.3690	0.3400	0.3450	0.3450	46,400
18 Dec 2023	0.3780	0.4000	0.3400	0.3570	0.3570	112,000
15 Dec 2023	0.3700	0.3700	0.3320	0.3600	0.3600	95,300
14 Dec 2023	0.3570	0.3600	0.3300	0.3410	0.3410	58,100
13 Dec 2023	0.3300	0.3500	0.3150	0.3350	0.3350	171,700
12 Dec 2023	0.3520	0.3520	0.3120	0.3300	0.3300	274,500
11 Dec 2023	0.4070	0.4080	0.3760	0.3770	0.3770	27,900
08 Dec 2023	0.4120	0.4120	0.3850	0.4000	0.4000	35,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,896.00+46.60(+0.59%)

ASX 2007,626.90+39.90(+0.53%)

AUD/USD0.6576+0.0005(+0.08%)

OIL79.16+0.21(+0.27%)

GOLD2,315.00+5.40(+0.23%)

Bitcoin AUD90,614.94+3,435.07(+3.94%)

InMed Pharmaceuticals Inc. (INM)

ALL ORDS
7,896.00
+46.60(+0.59%)

ASX 200
7,626.90
+39.90(+0.53%)

AUD/USD
0.6576
+0.0005(+0.08%)

OIL
79.16
+0.21(+0.27%)

GOLD
2,315.00
+5.40(+0.23%)

Bitcoin AUD
90,614.94
+3,435.07(+3.94%)