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!

Incannex Health (IXHL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
21st Jul 2025 (Mon) 0.8665 0.8845 0.6548 0.82 33,514,930
18th Jul 2025 (Fri) 0.4229 0.658 0.422 0.61 23,445,410
17th Jul 2025 (Thu) 0.3518 0.3979 0.3496 0.3701 5,995,651
16th Jul 2025 (Wed) 0.4038 0.4249 0.3384 0.3879 26,243,486
15th Jul 2025 (Tue) 0.2464 0.3812 0.245 0.34 22,064,479
14th Jul 2025 (Mon) 0.2286 0.2366 0.2231 0.236 8,092,028
11th Jul 2025 (Fri) 0.2222 0.2228 0.2175 0.2203 2,027,569
10th Jul 2025 (Thu) 0.2157 0.228 0.214 0.225 2,101,882
9th Jul 2025 (Wed) 0.2226 0.2434 0.2179 0.2209 3,177,193
8th Jul 2025 (Tue) 0.213 0.225 0.2085 0.2196 2,755,288
7th Jul 2025 (Mon) 0.212 0.225 0.207 0.2103 12,333,354
4th Jul 2025 (Fri) 0.2086 0.2102 0.206 0.2094 966,736
3rd Jul 2025 (Thu) 0.2086 0.2102 0.206 0.2094 966,736
2nd Jul 2025 (Wed) 0.2086 0.2095 0.2045 0.2069 930,978
1st Jul 2025 (Tue) 0.214 0.2151 0.205 0.2089 1,005,752
30th Jun 2025 (Mon) 0.212 0.2264 0.2086 0.2157 1,254,911
27th Jun 2025 (Fri) 0.208 0.2143 0.2049 0.2033 985,126
26th Jun 2025 (Thu) 0.21 0.2124 0.2046 0.2091 1,021,595
25th Jun 2025 (Wed) 0.2132 0.2139 0.208 0.2125 1,000,020
24th Jun 2025 (Tue) 0.208 0.23 0.205 0.22 1,916,103
23rd Jun 2025 (Mon) 0.2102 0.2148 0.1979 0.20 1,653,477
20th Jun 2025 (Fri) 0.2218 0.2225 0.2108 0.2191 1,349,996
19th Jun 2025 (Thu) 0.2231 0.238 0.217 0.2235 2,926,063
18th Jun 2025 (Wed) 0.2231 0.238 0.217 0.2235 2,926,063
17th Jun 2025 (Tue) 0.2114 0.2198 0.2049 0.2196 2,400,190
16th Jun 2025 (Mon) 0.206 0.2096 0.20 0.2081 2,408,887
13th Jun 2025 (Fri) 0.2134 0.22 0.20 0.2062 3,173,461
12th Jun 2025 (Thu) 0.2255 0.2612 0.2067 0.2336 17,655,367
11th Jun 2025 (Wed) 0.2028 0.2095 0.1888 0.2039 3,851,547
10th Jun 2025 (Tue) 0.1945 0.2157 0.1924 0.212 42,649,891
9th Jun 2025 (Mon) 0.18 0.1958 0.1749 0.192 4,839,445
6th Jun 2025 (Fri) 0.1802 0.1841 0.17 0.1793 1,224,760
5th Jun 2025 (Thu) 0.1865 0.2089 0.1749 0.179 2,511,808
4th Jun 2025 (Wed) 0.1891 0.1896 0.1815 0.185 1,310,724
3rd Jun 2025 (Tue) 0.1896 0.1938 0.1855 0.1901 1,766,676
2nd Jun 2025 (Mon) 0.19 0.2035 0.1821 0.1994 2,200,723
30th May 2025 (Fri) 0.2093 0.21 0.196 0.21 4,125,125
29th May 2025 (Thu) 0.2305 0.2382 0.2149 0.22 12,936,070
28th May 2025 (Wed) 0.2327 0.238 0.2239 0.2298 12,303,466
27th May 2025 (Tue) 0.2338 0.3099 0.23 0.2664 23,718,766
26th May 2025 (Mon) 0.2177 0.2177 0.2177 0.2177 0
24th May 2025 (Sat) 0.20 0.232 0.20 0.2177 1,926,578
23rd May 2025 (Fri) 0.20 0.232 0.20 0.2135 1,926,578
22nd May 2025 (Thu) 0.208 0.213 0.195 0.20 1,583,349
FTSE 100 Latest
Value9,011.34
Change-1.65