NasdaqCM - Delayed Quote
USD
InMed Pharmaceuticals Inc. (INM)
15.56
+2.56
(+19.65%)
At close: November 6 at 4:00:01 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
13.71
16.44
13.70
15.56
15.56
27,000
Nov 5, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Nov 5, 2026
14.00
15.49
12.89
13.21
13.21
32,800
Nov 4, 2026
18.00
18.30
16.20
17.50
17.50
12,040
Nov 3, 2026
15.30
17.70
15.10
16.80
16.80
17,470
Nov 2, 2026
15.96
16.50
14.85
16.30
16.30
13,930
Oct 30, 2026
15.50
16.10
15.10
16.00
16.00
3,670
Oct 29, 2026
15.90
16.40
15.90
16.25
16.25
3,740
Oct 28, 2026
16.30
16.70
15.90
15.99
15.99
4,320
Oct 27, 2026
15.90
16.80
15.41
15.90
15.90
11,480
Oct 26, 2026
14.40
16.21
14.10
15.90
15.90
29,430
Oct 23, 2026
13.21
15.40
13.20
14.40
14.40
12,590
Oct 22, 2026
13.60
13.75
13.30
13.30
13.30
830
Oct 21, 2026
13.20
13.90
13.20
13.60
13.60
2,720
Oct 20, 2026
13.45
13.89
13.40
13.40
13.40
3,810
Oct 19, 2026
13.20
13.90
13.20
13.65
13.65
3,850
Oct 16, 2026
13.20
13.40
13.20
13.20
13.20
430
Oct 15, 2026
13.10
13.40
13.10
13.30
13.30
1,760
Oct 14, 2026
13.50
13.60
13.10
13.10
13.10
2,980
Oct 13, 2026
13.40
13.65
13.30
13.30
13.30
2,810
Oct 12, 2026
13.90
14.00
13.60
13.60
13.60
2,880
Oct 9, 2026
13.50
14.40
13.50
13.60
13.60
5,580
Oct 8, 2026
13.20
13.55
13.20
13.30
13.30
2,680
Oct 7, 2026
13.50
13.50
13.30
13.30
13.30
1,610
Oct 6, 2026
13.80
13.80
13.20
13.30
13.30
1,770
Oct 5, 2026
13.60
13.90
13.30
13.30
13.30
2,960
Oct 2, 2026
13.70
13.85
13.30
13.30
13.30
2,830
Oct 1, 2026
13.40
13.70
13.20
13.50
13.50
10,000
Sep 30, 2026
13.50
14.10
13.40
13.60
13.60
6,070
Sep 29, 2026
13.50
14.20
13.40
13.75
13.75
6,050
Sep 28, 2026
13.64
13.70
13.60
13.60
13.60
1,740
Sep 25, 2026
13.80
14.00
13.50
13.80
13.80
10,070
Sep 24, 2026
13.90
14.20
13.70
14.00
14.00
3,900
Sep 23, 2026
13.90
14.10
13.75
13.80
13.80
4,920
Sep 22, 2026
13.90
14.42
13.70
13.90
13.90
3,830
Sep 21, 2026
13.75
14.60
13.70
13.80
13.80
12,000
Sep 18, 2026
13.90
14.00
13.60
13.60
13.60
1,040
Sep 17, 2026
14.90
15.05
13.20
13.90
13.90
31,720
Sep 16, 2026
12.60
13.10
12.60
12.80
12.80
5,490
Sep 15, 2026
12.70
13.10
12.50
12.80
12.80
7,910
Sep 14, 2026
12.90
13.20
12.70
13.00
13.00
5,850
Sep 11, 2026
13.30
13.50
12.90
12.90
12.90
2,810
Sep 10, 2026
13.10
13.40
12.90
13.10
13.10
2,050
Sep 9, 2026
13.10
13.30
12.80
13.10
13.10
5,280
Sep 8, 2026
13.60
13.90
13.10
13.30
13.30
6,300
Sep 4, 2026
13.39
13.97
13.30
13.80
13.80
750
Sep 3, 2026
13.41
14.10
13.20
13.30
13.30
4,550
Sep 2, 2026
13.60
14.00
13.30
13.50
13.50
1,990
Sep 1, 2026
13.50
13.50
13.00
13.20
13.20
9,670
Aug 31, 2026
13.60
14.20
13.50
13.50
13.50
9,000
Aug 28, 2026
14.25
14.30
13.80
13.80
13.80
11,190
Aug 27, 2026
14.22
14.50
14.05
14.30
14.30
2,980
Aug 26, 2026
14.80
14.80
13.60
14.30
14.30
6,090
Aug 25, 2026
14.40
14.70
13.85
14.40
14.40
11,850
Aug 24, 2026
14.80
16.10
14.10
14.30
14.30
16,440
Aug 21, 2026
15.80
16.15
14.50
14.60
14.60
7,160
Aug 20, 2026
15.70
16.50
15.40
15.80
15.80
6,380
Aug 19, 2026
14.60
16.32
14.50
15.90
15.90
8,610
Aug 18, 2026
14.90
16.40
14.40
14.40
14.40
26,910
Aug 17, 2026
14.70
15.40
14.30
14.60
14.60
7,390
Aug 14, 2026
14.48
15.00
14.40
14.70
14.70
4,070
Aug 13, 2026
14.50
14.58
14.10
14.30
14.30
2,370
Aug 12, 2026
14.50
14.80
14.10
14.40
14.40
3,860
Aug 11, 2026
14.30
14.70
14.00
14.60
14.60
5,630
Aug 10, 2026
13.50
15.00
13.50
14.10
14.10
13,080
Aug 7, 2026
14.30
14.85
14.20
14.70
14.70
5,420
Aug 6, 2026
14.20
14.60
14.00
14.30
14.30
4,330
Aug 5, 2026
14.80
15.00
14.00
14.00
14.00
11,840
Aug 4, 2026
14.70
15.25
14.67
14.90
14.90
7,130
Aug 3, 2026
14.70
15.00
14.25
14.60
14.60
6,310
Jul 31, 2026
15.50
15.60
14.40
14.70
14.70
25,850
Jul 30, 2026
16.70
17.25
14.80
15.00
15.00
25,610
Jul 29, 2026
16.60
17.00
16.20
16.70
16.70
21,740
Jul 28, 2026
16.20
17.25
16.10
16.70
16.70
14,050
Jul 27, 2026
16.60
18.00
16.00
16.40
16.40
33,580
Jul 24, 2026
18.80
19.00
16.90
17.10
17.10
33,230
Jul 23, 2026
16.50
19.50
16.00
18.50
18.50
131,600
Jul 22, 2026
21.50
23.30
14.90
16.60
16.60
5,210,070
Jul 21, 2026
15.30
15.40
15.00
15.40
15.40
1,030
Jul 20, 2026
15.60
15.60
14.90
15.20
15.20
3,440
Jul 17, 2026
15.90
15.93
15.20
15.20
15.20
1,260
Jul 16, 2026
15.75
15.90
15.55
15.90
15.90
1,170
Jul 15, 2026
15.53
15.90
15.50
15.90
15.90
7,020
Jul 14, 2026
15.70
16.10
15.50
15.60
15.60
5,010
Jul 13, 2026
16.40
16.40
15.70
15.70
15.70
610
Jul 10, 2026
16.50
16.70
16.10
16.40
16.40
1,900
Jul 9, 2026
16.11
16.62
16.00
16.60
16.60
1,290
Jul 8, 2026
16.30
16.70
16.00
16.50
16.50
2,540
Jul 7, 2026
15.81
17.00
15.81
16.70
16.70
8,120
Jul 6, 2026
15.60
16.87
15.60
16.10
16.10
10,430
Jul 2, 2026
15.80
16.00
15.50
15.60
15.60
3,310
Jul 1, 2026
15.55
15.90
15.10
15.90
15.90
5,780
Jun 30, 2026
15.30
15.90
15.20
15.50
15.50
4,360
Jun 29, 2026
15.20
16.00
14.80
15.70
15.70
4,270
Jun 26, 2026
15.80
15.90
14.90
15.40
15.40
7,130
Jun 25, 2026
15.35
15.70
15.00
15.10
15.10
1,360
Jun 24, 2026
15.12
15.80
15.00
15.50
15.50
4,770
Jun 23, 2026
14.90
15.15
14.90
15.00
15.00
730
Jun 22, 2026
14.50
15.46
14.50
15.00
15.00
3,430
Jun 18, 2026
14.90
15.90
14.90
14.90
14.90
2,620
Jun 17, 2026
14.70
15.65
14.70
14.90
14.90
1,870
Jun 16, 2026
15.00
15.00
14.70
14.80
14.80
2,730
Jun 15, 2026
15.40
15.50
14.90
15.10
15.10
3,610
Jun 12, 2026
15.80
15.80
15.00
15.10
15.10
3,950
Jun 11, 2026
15.60
16.00
15.00
15.80
15.80
3,070
Jun 10, 2026
14.90
15.15
14.50
15.10
15.10
4,200
Jun 9, 2026
15.30
15.50
14.75
15.30
15.30
6,780
Jun 8, 2026
15.40
15.80
14.80
15.40
15.40
14,740
Jun 5, 2026
15.30
15.80
15.30
15.80
15.80
20,650
Jun 4, 2026
15.80
16.60
15.50
15.60
15.60
9,280
Jun 3, 2026
15.00
16.00
15.00
15.90
15.90
8,950
Jun 2, 2026
15.50
15.60
14.85
15.20
15.20
15,690
Jun 1, 2026
15.50
16.25
14.90
15.60
15.60
19,870
May 29, 2026
16.50
16.50
15.50
15.70
15.70
20,030
May 28, 2026
16.40
16.80
15.80
16.80
16.80
9,320
May 27, 2026
16.60
17.50
16.00
16.60
16.60
27,970
May 26, 2026
16.50
17.80
16.50
17.20
17.20
34,510
May 22, 2026
17.70
19.90
15.80
17.20
17.20
68,040
May 21, 2026
15.50
17.50
15.30
17.30
17.30
213,570
May 20, 2026
14.90
17.00
14.20
16.10
16.10
340,590
May 19, 2026
17.90
18.00
13.10
16.00
16.00
9,306,750
May 18, 2026
6.90
7.09
6.80
6.81
6.81
1,040
May 15, 2026
6.63
6.85
6.40
6.40
6.40
1,080
May 14, 2026
6.78
6.90
6.30
6.50
6.50
1,500
May 13, 2026
6.40
6.65
6.34
6.34
6.34
2,460
May 12, 2026
6.21
6.72
6.21
6.55
6.55
1,920
May 11, 2026
6.60
6.78
6.20
6.21
6.21
2,520
May 8, 2026
7.22
7.34
6.50
6.50
6.50
1,210
May 7, 2026
7.30
7.90
6.94
6.96
6.96
3,570
May 6, 2026
7.39
7.60
7.26
7.26
7.26
1,690
May 5, 2026
7.33
7.65
7.25
7.40
7.40
1,320
May 4, 2026
7.10
7.80
7.10
7.48
7.48
560
May 1, 2026
7.30
8.10
7.15
7.15
7.15
2,420
Apr 30, 2026
7.00
7.55
7.00
7.20
7.20
3,190
Apr 29, 2026
7.45
7.50
7.01
7.01
7.01
1,410
Apr 28, 2026
7.33
7.56
7.00
7.01
7.01
1,620
Apr 27, 2026
7.82
8.00
7.29
7.33
7.33
2,580
Apr 24, 2026
7.81
7.81
7.50
7.71
7.71
4,100
Apr 23, 2026
8.10
8.10
7.40
7.62
7.62
3,970
Apr 22, 2026
7.36
8.20
7.30
7.77
7.77
6,860
Apr 21, 2026
7.22
7.49
7.08
7.21
7.21
1,390
Apr 20, 2026
7.43
7.43
6.96
7.23
7.23
2,210
Apr 17, 2026
7.00
7.39
6.97
7.10
7.10
1,760
Apr 16, 2026
7.10
7.10
6.70
7.00
7.00
4,670
Apr 15, 2026
7.20
7.25
6.90
7.12
7.12
5,860
Apr 14, 2026
7.10
7.15
6.86
7.15
7.15
3,830
Apr 13, 2026
6.90
7.13
6.70
7.13
7.13
4,980
Apr 10, 2026
6.78
7.20
6.25
7.16
7.16
4,100
Apr 9, 2026
6.44
6.50
5.81
6.44
6.44
3,350
Apr 8, 2026
6.51
6.64
6.30
6.47
6.47
4,680
Apr 7, 2026
6.81
6.81
6.68
6.80
6.80
1,360
Apr 6, 2026
6.46
6.95
6.46
6.95
6.95
2,210
Apr 2, 2026
6.70
6.81
6.35
6.78
6.78
2,330
Apr 1, 2026
6.02
6.78
6.02
6.70
6.70
3,150
Mar 31, 2026
5.75
6.80
5.75
6.45
6.45
12,650
Mar 30, 2026
6.65
6.65
6.10
6.15
6.15
2,840
Mar 27, 2026
6.66
6.66
5.93
6.56
6.56
14,570
Mar 26, 2026
6.90
6.99
6.65
6.81
6.81
3,380
Mar 25, 2026
6.77
7.00
6.77
6.99
6.99
8,620
Mar 24, 2026
7.59
7.59
6.50
6.92
6.92
18,050
Mar 23, 2026
8.30
8.57
7.10
7.61
7.61
128,460
Mar 20, 2026
7.80
8.33
7.31
8.18
8.18
121,230
Mar 19, 2026
8.80
9.00
8.20
8.20
8.20
9,380
Mar 18, 2026
9.10
9.10
8.71
8.80
8.80
2,150
Mar 17, 2026
8.70
9.26
8.20
8.90
8.90
12,020
Mar 16, 2026
7.70
9.10
7.70
8.62
8.62
11,000
Mar 13, 2026
7.90
8.00
7.62
7.71
7.71
1,820
Mar 12, 2026
8.00
8.42
8.00
8.00
8.00
1,160
Mar 11, 2026
8.50
8.64
8.00
8.00
8.00
4,710
Mar 10, 2026
8.45
8.80
8.00
8.20
8.20
3,220
Mar 9, 2026
8.60
9.19
8.04
8.86
8.86
12,470
Mar 6, 2026
8.80
9.50
8.60
9.20
9.20
19,590
Mar 5, 2026
8.90
9.44
8.80
8.80
8.80
3,780
Mar 4, 2026
7.81
9.53
7.81
9.28
9.28
84,500
Mar 3, 2026
8.26
8.85
7.32
7.60
7.60
11,620
Mar 2, 2026
8.38
8.44
7.50
8.20
8.20
3,120
Feb 27, 2026
8.60
9.00
8.50
8.50
8.50
1,800
Feb 26, 2026
8.90
8.95
8.80
8.80
8.80
210
Feb 25, 2026
8.70
9.00
8.70
8.91
8.91
4,070
Feb 24, 2026
8.50
9.00
8.50
8.80
8.80
6,000
Feb 23, 2026
8.89
8.89
8.50
8.50
8.50
3,220
Feb 20, 2026
8.63
8.99
8.60
8.60
8.60
1,140
Feb 19, 2026
8.60
9.00
8.60
8.60
8.60
3,660
Feb 18, 2026
8.60
9.00
8.50
8.59
8.59
4,970
Feb 17, 2026
8.70
8.80
8.50
8.50
8.50
1,480
Feb 13, 2026
8.88
9.60
8.65
8.77
8.77
5,200
Feb 12, 2026
9.68
9.70
8.90
8.90
8.90
9,090
Feb 11, 2026
10.10
10.10
9.90
9.90
9.90
17,150
Feb 10, 2026
9.50
10.85
9.50
10.00
10.00
3,420
Feb 9, 2026
9.31
9.90
9.30
9.35
9.35
1,680
Feb 6, 2026
9.80
9.82
9.00
9.40
9.40
4,110
Feb 5, 2026
10.30
10.70
9.80
9.82
9.82
4,340
Feb 4, 2026
10.80
10.80
10.00
10.00
10.00
3,870
Feb 3, 2026
11.00
11.20
10.30
10.60
10.60
9,800
Feb 2, 2026
11.10
11.10
10.90
11.00
11.00
3,630
Jan 30, 2026
11.00
11.20
10.80
11.00
11.00
4,440
Jan 29, 2026
10.70
11.30
10.70
10.70
10.70
6,520
Jan 28, 2026
10.70
11.36
10.70
10.70
10.70
5,310
Jan 27, 2026
10.80
10.90
10.70
10.70
10.70
4,500
Jan 26, 2026
10.90
11.40
10.70
10.70
10.70
5,060
Jan 23, 2026
11.30
11.30
10.80
11.10
11.10
4,630
Jan 22, 2026
11.41
11.60
10.30
10.70
10.70
26,070
Jan 21, 2026
10.90
11.80
10.90
11.50
11.50
8,230
Jan 20, 2026
10.80
11.40
10.60
10.70
10.70
6,350
Jan 16, 2026
10.70
11.30
10.60
11.00
11.00
7,720
Jan 15, 2026
11.50
11.53
10.60
10.70
10.70
7,840
Jan 14, 2026
11.40
11.80
11.20
11.30
11.30
1,900
Jan 13, 2026
11.70
12.10
11.50
11.50
11.50
7,160
Jan 12, 2026
12.70
12.73
11.60
11.70
11.70
13,380
Jan 9, 2026
12.50
14.00
12.50
12.90
12.90
15,780
Jan 8, 2026
11.60
13.10
11.60
12.50
12.50
9,710
Jan 7, 2026
11.40
12.20
11.30
12.00
12.00
10,430
Jan 6, 2026
11.30
11.69
11.30
11.30
11.30
1,270
Jan 5, 2026
11.00
11.90
11.00
11.50
11.50
4,430
Jan 2, 2026
10.60
11.36
10.55
11.20
11.20
4,990
Dec 31, 2025
11.00
11.20
10.30
10.60
10.60
18,440
Dec 30, 2025
11.40
11.40
10.90
11.00
11.00
16,290
Dec 29, 2025
11.90
12.40
11.20
11.90
11.90
31,330
Dec 26, 2025
12.50
12.50
12.10
12.20
12.20
4,150
Dec 24, 2025
12.50
12.50
12.30
12.30
12.30
1,540
Dec 23, 2025
12.30
13.20
12.30
12.60
12.60
4,830
Dec 22, 2025
11.90
13.50
11.90
12.50
12.50
15,530
Dec 19, 2025
12.60
12.90
11.80
11.90
11.90
14,720
Dec 18, 2025
12.60
13.55
12.50
12.90
12.90
22,220
Dec 17, 2025
13.00
13.00
12.00
12.00
12.00
15,400
Dec 16, 2025
13.20
13.20
12.60
13.15
13.15
9,450
Dec 15, 2025
13.80
13.90
11.60
12.00
12.00
32,610
Dec 12, 2025
14.00
14.80
13.50
14.30
14.30
38,660
Dec 11, 2025
13.10
14.10
12.80
13.90
13.90
11,710
Dec 10, 2025
13.20
13.40
12.90
13.20
13.20
5,450
Dec 9, 2025
13.40
13.40
12.70
13.10
13.10
9,100
Dec 8, 2025
13.90
13.90
13.00
13.10
13.10
11,840
Dec 5, 2025
13.30
15.20
13.20
14.30
14.30
42,030
Dec 4, 2025
12.60
13.70
12.50
13.40
13.40
13,110
Dec 3, 2025
12.90
13.60
12.60
13.40
13.40
6,250
Dec 2, 2025
12.30
13.30
12.20
13.20
13.20
8,520
Dec 1, 2025
13.30
13.30
12.70
12.70
12.70
5,250
Nov 28, 2025
13.10
13.50
12.70
13.30
13.30
5,960
Nov 26, 2025
13.40
13.90
13.00
13.20
13.20
20,590
Nov 25, 2025
12.20
14.20
12.10
14.00
14.00
55,960
Nov 24, 2025
11.60
12.43
11.60
12.20
12.20
21,170
Nov 21, 2025
11.70
12.50
11.30
12.00
12.00
45,210
Nov 20, 2025
13.90
14.40
12.30
12.50
12.50
758,280
Nov 19, 2025
14.50
14.60
12.30
12.30
12.30
415,320
Nov 18, 2025
16.30
16.60
13.90
14.60
14.60
311,120
Nov 17, 2025
16.70
16.80
16.50
16.50
16.50
3,880
Nov 14, 2025
18.20
18.20
16.95
17.05
17.05
5,400
Nov 13, 2025
18.90
19.10
17.15
18.10
18.10
22,300
Nov 12, 2025
17.60
17.90
16.90
17.30
17.30
3,640
Nov 11, 2025
15.90
17.60
15.90
17.40
17.40
4,130
Nov 10, 2025
16.00
16.50
16.00
16.20
16.20
3,500
Nov 7, 2025
16.90
16.90
15.60
16.00
16.00
13,620
