Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Inmed Pharmaceu (INM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 1.49 1.70 1.43 1.61 422,872
19th May 2026 (Tue) 1.79 1.80 1.31 1.60 9,268,826
18th May 2026 (Mon) 0.69 0.6948 0.6801 0.6807 2,852
15th May 2026 (Fri) 0.6834 0.6834 0.65 0.6401 3,875
14th May 2026 (Thu) 0.649 0.6501 0.649 0.6501 78
13th May 2026 (Wed) 0.649 0.649 0.634 0.634 127
12th May 2026 (Tue) 0.649 0.6499 0.649 0.655 535
11th May 2026 (Mon) 0.655 0.655 0.6297 0.621 1,966
8th May 2026 (Fri) 0.672 0.672 0.6664 0.65 2,285
7th May 2026 (Thu) 0.7095 0.7095 0.6938 0.6964 580
6th May 2026 (Wed) 0.75 0.75 0.75 0.7264 85
5th May 2026 (Tue) 0.7575 0.765 0.7385 0.74 2,324
4th May 2026 (Mon) 0.72 0.72 0.72 0.7483 227
1st May 2026 (Fri) 0.7301 0.765 0.7264 0.7145 1,106
30th Apr 2026 (Thu) 0.71 0.71 0.71 0.72 312
29th Apr 2026 (Wed) 0.745 0.745 0.7011 0.701 130
28th Apr 2026 (Tue) 0.74 0.74 0.70 0.701 1,379
27th Apr 2026 (Mon) 0.769 0.7825 0.7326 0.7326 910
24th Apr 2026 (Fri) 0.7501 0.765 0.75 0.7714 894
23rd Apr 2026 (Thu) 0.75 0.7621 0.75 0.7621 2,300
22nd Apr 2026 (Wed) 0.75 0.7986 0.75 0.7771 5,444
21st Apr 2026 (Tue) 0.7231 0.7259 0.7093 0.7213 718
20th Apr 2026 (Mon) 0.6995 0.7231 0.6995 0.7231 100
17th Apr 2026 (Fri) 0.6995 0.703 0.6968 0.71 2,363
16th Apr 2026 (Thu) 0.6998 0.6998 0.67 0.70 14,177
15th Apr 2026 (Wed) 0.715 0.721 0.6901 0.7124 14,268
14th Apr 2026 (Tue) 0.6901 0.71 0.6901 0.7147 1,841
13th Apr 2026 (Mon) 0.7049 0.705 0.6981 0.7126 2,245
10th Apr 2026 (Fri) 0.6778 0.71 0.6778 0.7156 4,660
9th Apr 2026 (Thu) 0.65 0.65 0.5983 0.6439 3,897
8th Apr 2026 (Wed) 0.65 0.65 0.6377 0.6467 555
7th Apr 2026 (Tue) 0.668 0.6701 0.6679 0.6804 460
6th Apr 2026 (Mon) 0.6806 0.69 0.6806 0.6947 3,257
3rd Apr 2026 (Fri) 0.6703 0.6703 0.6351 0.678 2,356
2nd Apr 2026 (Thu) 0.6703 0.6703 0.6351 0.678 2,356
1st Apr 2026 (Wed) 0.64 0.651 0.64 0.6703 3,801
31st Mar 2026 (Tue) 0.5905 0.68 0.5905 0.6449 2,547
30th Mar 2026 (Mon) 0.6645 0.6645 0.6101 0.615 6,365
27th Mar 2026 (Fri) 0.6652 0.6652 0.60 0.6558 8,539
26th Mar 2026 (Thu) 0.6675 0.676 0.6675 0.6811 168
25th Mar 2026 (Wed) 0.6999 0.6999 0.685 0.6989 2,490
24th Mar 2026 (Tue) 0.7303 0.7303 0.65 0.6915 10,055
23rd Mar 2026 (Mon) 0.7943 0.856 0.7197 0.761 95,654
FTSE 100 Latest
Value10,443.47
Change11.13