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
13th Oct 2025 (Mon) 0.3949 0.4086 0.374 0.4084 2,321,521
10th Oct 2025 (Fri) 0.4318 0.4318 0.3838 0.3916 1,199,019
9th Oct 2025 (Thu) 0.4339 0.4368 0.413 0.4198 1,271,066
8th Oct 2025 (Wed) 0.4467 0.4576 0.4306 0.4324 1,296,229
7th Oct 2025 (Tue) 0.4389 0.4628 0.432 0.4376 1,161,623
6th Oct 2025 (Mon) 0.485 0.4961 0.4337 0.4446 1,713,815
3rd Oct 2025 (Fri) 0.4901 0.4999 0.4702 0.4818 1,224,417
2nd Oct 2025 (Thu) 0.4434 0.4742 0.4418 0.46 1,660,486
1st Oct 2025 (Wed) 0.4633 0.4679 0.43 0.4321 1,458,721
30th Sep 2025 (Tue) 0.503 0.5161 0.455 0.4643 2,724,183
29th Sep 2025 (Mon) 0.60 0.657 0.4001 0.519 5,674,635
26th Sep 2025 (Fri) 0.594 0.655 0.5902 0.5949 1,607,600
25th Sep 2025 (Thu) 0.585 0.598 0.5657 0.595 1,084,782
24th Sep 2025 (Wed) 0.5996 0.6264 0.5611 0.612 2,143,068
23rd Sep 2025 (Tue) 0.5195 0.6765 0.5151 0.6717 3,809,828
22nd Sep 2025 (Mon) 0.5198 0.5362 0.5103 0.53 829,064
19th Sep 2025 (Fri) 0.5375 0.5518 0.5145 0.5245 842,570
18th Sep 2025 (Thu) 0.5175 0.5583 0.5154 0.54 1,414,473
17th Sep 2025 (Wed) 0.5202 0.5295 0.5162 0.5279 704,184
16th Sep 2025 (Tue) 0.5281 0.5377 0.511 0.5398 1,018,761
15th Sep 2025 (Mon) 0.5598 0.5598 0.522 0.529 910,807
12th Sep 2025 (Fri) 0.5783 0.5888 0.533 0.5475 2,204,189
11th Sep 2025 (Thu) 0.5126 0.5296 0.5126 0.53 1,154,134
10th Sep 2025 (Wed) 0.5273 0.5476 0.514 0.53 1,598,199
9th Sep 2025 (Tue) 0.5353 0.5678 0.522 0.5454 1,564,779
8th Sep 2025 (Mon) 0.5414 0.625 0.5414 0.5819 2,250,965
5th Sep 2025 (Fri) 0.5599 0.56 0.5072 0.525 1,626,314
4th Sep 2025 (Thu) 0.608 0.608 0.56 0.58 2,200,701
3rd Sep 2025 (Wed) 0.622 0.642 0.6111 0.624 926,515
2nd Sep 2025 (Tue) 0.6722 0.6863 0.615 0.638 2,148,692
1st Sep 2025 (Mon) 0.6073 0.6868 0.6071 0.659 2,878,884
29th Aug 2025 (Fri) 0.6073 0.6868 0.6071 0.659 2,878,884
28th Aug 2025 (Thu) 0.6457 0.656 0.5954 0.618 3,047,624
27th Aug 2025 (Wed) 0.6813 0.7102 0.6257 0.6703 6,343,394
26th Aug 2025 (Tue) 0.9203 0.921 0.59 0.7098 27,618,638
25th Aug 2025 (Mon) 0.5989 0.7875 0.5971 0.7405 17,637,772
22nd Aug 2025 (Fri) 0.5704 0.6202 0.5344 0.588 27,060,235
21st Aug 2025 (Thu) 0.4053 0.493 0.4053 0.4575 6,169,512
20th Aug 2025 (Wed) 0.3927 0.429 0.3901 0.405 1,976,456
19th Aug 2025 (Tue) 0.3923 0.394 0.3802 0.3821 780,157
18th Aug 2025 (Mon) 0.3993 0.4144 0.3909 0.3999 1,334,657
15th Aug 2025 (Fri) 0.39 0.4039 0.3725 0.3801 1,565,729
14th Aug 2025 (Thu) 0.3926 0.4148 0.387 0.395 1,982,368
FTSE 100 Latest
Value9,452.77
Change9.90