MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
INM — InMed Pharmaceuticals Inc. Common Shares
NasdaqInMed Pharmaceuticals Inc. Common Shares
$1.33
+0.00(+0.00%)
- O
- 1.36
- H
- 1.39
- L
- 1.33
- V
- 28.84K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$1.33
Period Return-54.92%
Period High$7.98
Period Low$0.57
Avg Daily Volume1.08M
Total Trading Days365
INM — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $1.36 | $1.39 | $1.33 | $1.33 | +$0.00 | +0.00% | 28,843 | $1.33 | $1.33 $1.39 |
| Oct 2, 2026 | $1.37 | $1.39 | $1.33 | $1.33 | $-0.02 | -1.48% | 28,338 | $1.33 | $1.33 $1.39 |
| Oct 1, 2026 | $1.34 | $1.37 | $1.32 | $1.35 | $-0.01 | -0.74% | 99,970 | $1.34 | $1.32 $1.37 |
| Sep 30, 2026 | $1.35 | $1.41 | $1.34 | $1.36 | $-0.02 | -1.09% | 60,668 | $1.37 | $1.34 $1.41 |
| Sep 29, 2026 | $1.35 | $1.42 | $1.34 | $1.38 | +$0.02 | +1.10% | 60,532 | $1.38 | $1.34 $1.42 |
| Sep 28, 2026 | $1.36 | $1.37 | $1.36 | $1.36 | $-0.02 | -1.45% | 17,395 | $1.36 | $1.36 $1.37 |
| Sep 25, 2026 | $1.38 | $1.40 | $1.35 | $1.38 | $-0.02 | -1.43% | 101,107 | $1.37 | $1.35 $1.40 |
| Sep 24, 2026 | $1.39 | $1.42 | $1.37 | $1.40 | +$0.02 | +1.45% | 38,965 | $1.40 | $1.37 $1.42 |
| Sep 23, 2026 | $1.39 | $1.41 | $1.38 | $1.38 | $-0.01 | -0.72% | 53,681 | $1.39 | $1.38 $1.41 |
| Sep 22, 2026 | $1.39 | $1.44 | $1.37 | $1.39 | +$0.01 | +0.72% | 38,336 | $1.41 | $1.37 $1.44 |
| Sep 21, 2026 | $1.38 | $1.46 | $1.37 | $1.38 | +$0.02 | +1.47% | 120,104 | $1.41 | $1.37 $1.46 |
| Sep 18, 2026 | $1.39 | $1.40 | $1.36 | $1.36 | $-0.03 | -2.16% | 11,242 | $1.37 | $1.36 $1.40 |
| Sep 17, 2026 | $1.49 | $1.51 | $1.32 | $1.39 | +$0.11 | +8.59% | 317,249 | $1.39 | $1.32 $1.51 |
| Sep 16, 2026 | $1.26 | $1.31 | $1.26 | $1.28 | +$0.00 | +0.00% | 54,946 | $1.33 | $1.26 $1.31 |
| Sep 15, 2026 | $1.27 | $1.31 | $1.25 | $1.28 | $-0.02 | -1.54% | 78,971 | $1.29 | $1.25 $1.31 |
| Sep 14, 2026 | $1.29 | $1.32 | $1.27 | $1.30 | +$0.01 | +0.78% | 58,455 | $1.30 | $1.27 $1.32 |
| Sep 11, 2026 | $1.33 | $1.35 | $1.29 | $1.29 | $-0.02 | -1.53% | 28,135 | $1.30 | $1.29 $1.35 |
| Sep 10, 2026 | $1.31 | $1.34 | $1.29 | $1.31 | +$0.00 | +0.00% | 20,500 | $1.30 | $1.29 $1.34 |
| Sep 9, 2026 | $1.31 | $1.33 | $1.28 | $1.31 | $-0.02 | -1.50% | 52,817 | $1.31 | $1.28 $1.33 |
| Sep 8, 2026 | $1.36 | $1.39 | $1.31 | $1.33 | $-0.05 | -3.62% | 63,669 | $1.35 | $1.31 $1.39 |
| Sep 4, 2026 | $1.34 | $1.40 | $1.33 | $1.38 | +$0.05 | +3.76% | 9,542 | $1.38 | $1.33 $1.40 |
| Sep 3, 2026 | $1.34 | $1.41 | $1.32 | $1.33 | $-0.02 | -1.48% | 45,539 | $1.33 | $1.32 $1.41 |
| Sep 2, 2026 | $1.36 | $1.40 | $1.33 | $1.35 | +$0.03 | +2.27% | 19,748 | $1.36 | $1.33 $1.40 |
| Sep 1, 2026 | $1.35 | $1.35 | $1.30 | $1.32 | $-0.03 | -2.22% | 104,483 | $1.31 | $1.30 $1.35 |
| Aug 31, 2026 | $1.36 | $1.42 | $1.35 | $1.35 | $-0.03 | -2.17% | 90,046 | $1.37 | $1.35 $1.42 |
| Aug 28, 2026 | $1.43 | $1.43 | $1.38 | $1.38 | $-0.05 | -3.50% | 111,947 | $1.41 | $1.38 $1.43 |
| Aug 27, 2026 | $1.42 | $1.45 | $1.41 | $1.43 | +$0.00 | +0.00% | 29,818 | $1.43 | $1.41 $1.45 |
| Aug 26, 2026 | $1.48 | $1.48 | $1.36 | $1.43 | $-0.01 | -0.69% | 60,915 | $1.41 | $1.36 $1.48 |
| Aug 25, 2026 | $1.44 | $1.47 | $1.39 | $1.44 | +$0.01 | +0.70% | 118,474 | $1.41 | $1.39 $1.47 |
| Aug 24, 2026 | $1.48 | $1.61 | $1.41 | $1.43 | $-0.03 | -2.05% | 164,410 | $1.50 | $1.41 $1.61 |