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
16th Dec 2025 (Tue) 0.3721 0.4228 0.37 0.4183 507,942
15th Dec 2025 (Mon) 0.4275 0.4282 0.3821 0.3853 707,932
12th Dec 2025 (Fri) 0.4162 0.4488 0.4162 0.423 833,482
11th Dec 2025 (Thu) 0.4074 0.4263 0.4048 0.4078 311,079
10th Dec 2025 (Wed) 0.4071 0.418 0.38 0.4125 979,729
9th Dec 2025 (Tue) 0.4341 0.4427 0.4082 0.4174 752,693
8th Dec 2025 (Mon) 0.4551 0.475 0.425 0.4331 952,021
5th Dec 2025 (Fri) 0.4801 0.4825 0.431 0.4566 1,320,659
4th Dec 2025 (Thu) 0.45 0.497 0.45 0.4788 2,819,080
3rd Dec 2025 (Wed) 0.4885 0.4896 0.4047 0.4469 19,656,352
2nd Dec 2025 (Tue) 0.3634 0.4088 0.358 0.3966 1,367,139
1st Dec 2025 (Mon) 0.3533 0.37 0.3464 0.3537 403,873
28th Nov 2025 (Fri) 0.3624 0.3744 0.355 0.3602 306,044
27th Nov 2025 (Thu) 0.3323 0.3649 0.3313 0.3571 521,037
26th Nov 2025 (Wed) 0.3323 0.3649 0.3313 0.3571 488,081
25th Nov 2025 (Tue) 0.3356 0.3373 0.3242 0.3334 247,564
24th Nov 2025 (Mon) 0.3179 0.342 0.3113 0.3361 486,669
21st Nov 2025 (Fri) 0.3266 0.3266 0.301 0.3145 429,912
20th Nov 2025 (Thu) 0.3387 0.3399 0.3387 0.3329 66,419
19th Nov 2025 (Wed) 0.3489 0.3489 0.3302 0.3329 293,733
18th Nov 2025 (Tue) 0.3379 0.3459 0.3331 0.3498 294,472
17th Nov 2025 (Mon) 0.35 0.3602 0.3361 0.3393 556,231
14th Nov 2025 (Fri) 0.3534 0.37 0.35 0.3524 470,030
13th Nov 2025 (Thu) 0.3763 0.3763 0.3527 0.3571 421,430
12th Nov 2025 (Wed) 0.362 0.3744 0.353 0.3726 382,852
11th Nov 2025 (Tue) 0.3574 0.3613 0.35 0.36 328,864
10th Nov 2025 (Mon) 0.354 0.3687 0.3514 0.3622 250,629
7th Nov 2025 (Fri) 0.3502 0.3541 0.343 0.3484 364,653
6th Nov 2025 (Thu) 0.37 0.3825 0.3609 0.3641 519,488
5th Nov 2025 (Wed) 0.3399 0.3784 0.337 0.3768 797,472
4th Nov 2025 (Tue) 0.3751 0.3751 0.354 0.354 0
3rd Nov 2025 (Mon) 0.3751 0.376 0.3521 0.354 1,007,984
31st Oct 2025 (Fri) 0.3788 0.3979 0.3647 0.377 1,122,851
30th Oct 2025 (Thu) 0.3755 0.414 0.348 0.4035 7,546,953
29th Oct 2025 (Wed) 0.3518 0.3546 0.3383 0.3426 475,953
28th Oct 2025 (Tue) 0.3457 0.376 0.34 0.3579 915,834
27th Oct 2025 (Mon) 0.3564 0.3593 0.3458 0.3503 810,051
24th Oct 2025 (Fri) 0.3425 0.3619 0.3389 0.3494 692,144
23rd Oct 2025 (Thu) 0.3402 0.3448 0.3327 0.3409 983,345
22nd Oct 2025 (Wed) 0.3964 0.4249 0.34 0.3481 4,620,152
21st Oct 2025 (Tue) 0.3772 0.378 0.355 0.3569 731,637
20th Oct 2025 (Mon) 0.36 0.3934 0.3546 0.38 1,115,077
17th Oct 2025 (Fri) 0.347 0.365 0.3422 0.3484 582,731
16th Oct 2025 (Thu) 0.3778 0.38 0.346 0.3499 1,342,270
FTSE 100 Latest
Value9,684.79
Change-66.52