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
6th Feb 2026 (Fri) 0.2614 0.30 0.2564 0.288 576,922
5th Feb 2026 (Thu) 0.2835 0.2883 0.25 0.25 569,480
4th Feb 2026 (Wed) 0.2827 0.2893 0.2761 0.285 172,602
3rd Feb 2026 (Tue) 0.2871 0.2899 0.26 0.2812 377,637
2nd Feb 2026 (Mon) 0.3098 0.3098 0.2787 0.2956 1,145,042
30th Jan 2026 (Fri) 0.311 0.3232 0.305 0.3096 329,630
29th Jan 2026 (Thu) 0.318 0.3433 0.31 0.3115 321,122
28th Jan 2026 (Wed) 0.315 0.3176 0.309 0.3139 644,995
27th Jan 2026 (Tue) 0.3305 0.3305 0.3043 0.3139 393,137
26th Jan 2026 (Mon) 0.3408 0.3408 0.3238 0.332 416,446
23rd Jan 2026 (Fri) 0.356 0.356 0.3417 0.3441 305,310
22nd Jan 2026 (Thu) 0.3617 0.3697 0.357 0.3584 217,572
21st Jan 2026 (Wed) 0.353 0.3656 0.34 0.3565 311,593
20th Jan 2026 (Tue) 0.3705 0.3705 0.352 0.357 519,908
19th Jan 2026 (Mon) 0.3838 0.3869 0.3741 0.377 422,371
16th Jan 2026 (Fri) 0.3838 0.3869 0.3741 0.377 422,371
15th Jan 2026 (Thu) 0.4176 0.4179 0.379 0.382 1,283,064
14th Jan 2026 (Wed) 0.3813 0.3924 0.377 0.3887 330,594
13th Jan 2026 (Tue) 0.3911 0.3911 0.3772 0.3907 270,254
12th Jan 2026 (Mon) 0.3994 0.402 0.3782 0.3907 381,741
9th Jan 2026 (Fri) 0.4013 0.4093 0.3937 0.396 177,901
8th Jan 2026 (Thu) 0.3874 0.4009 0.3831 0.398 266,644
7th Jan 2026 (Wed) 0.4022 0.4033 0.3864 0.389 265,129
6th Jan 2026 (Tue) 0.4033 0.4207 0.40 0.4056 707,383
5th Jan 2026 (Mon) 0.3926 0.4079 0.3913 0.3961 411,209
2nd Jan 2026 (Fri) 0.3626 0.3872 0.36 0.39 333,304
1st Jan 2026 (Thu) 0.3568 0.3619 0.3467 0.358 546,378
31st Dec 2025 (Wed) 0.3568 0.3619 0.3467 0.358 546,378
30th Dec 2025 (Tue) 0.3733 0.3803 0.36 0.3601 462,010
29th Dec 2025 (Mon) 0.3858 0.3976 0.3639 0.37 1,048,385
26th Dec 2025 (Fri) 0.4111 0.4111 0.3957 0.3988 500,420
25th Dec 2025 (Thu) 0.414 0.417 0.4075 0.4106 140,022
24th Dec 2025 (Wed) 0.414 0.417 0.4075 0.4106 140,022
23rd Dec 2025 (Tue) 0.449 0.4491 0.4039 0.4036 794,012
22nd Dec 2025 (Mon) 0.448 0.4668 0.4413 0.4427 455,363
19th Dec 2025 (Fri) 0.4082 0.4689 0.4082 0.4379 1,824,189
18th Dec 2025 (Thu) 0.4094 0.431 0.3955 0.3971 551,203
17th Dec 2025 (Wed) 0.4249 0.4335 0.41 0.4113 282,303
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
FTSE 100 Latest
Value10,369.75
Change60.53