| 名前 | InMed Pharmaceuticals Inc. Common Shares |
| ティッカー | INM |
| 国 | Canada |
| 上場年 | nan |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 5.5 | 4.96 | 5.48 | 5.17 | 172900.0 | 5.17 |
| 2021-02-12 | 5.5 | 5.01 | 5.24 | 5.33 | 230700.0 | 5.33 |
| 2021-02-11 | 5.45 | 4.56 | 5.04 | 5.35 | 425400.0 | 5.35 |
| 2021-02-10 | 5.24 | 4.68 | 5.22 | 5.04 | 495900.0 | 5.04 |
| 2021-02-09 | 5.66 | 4.26 | 4.65 | 4.96 | 2446200.0 | 4.96 |
| 2021-02-08 | 4.68 | 4.39 | 4.6 | 4.5 | 424800.0 | 4.5 |
| 2021-02-05 | 4.8 | 4.3 | 4.79 | 4.34 | 376900.0 | 4.34 |
| 2021-02-04 | 5.4 | 4.75 | 5.28 | 4.79 | 203000.0 | 4.79 |
| 2021-02-03 | 6.42 | 4.51 | 4.52 | 5.23 | 2450600.0 | 5.23 |
| 2021-02-02 | 4.46 | 4.16 | 4.19 | 4.33 | 156200.0 | 4.33 |
| 2021-02-01 | 4.42 | 4.04 | 4.42 | 4.19 | 151200.0 | 4.19 |
| 2021-01-29 | 4.25 | 3.95 | 3.95 | 4.21 | 159100.0 | 4.21 |
| 2021-01-28 | 4.14 | 3.82 | 3.82 | 3.95 | 68500.0 | 3.95 |
| 2021-01-27 | 4.15 | 3.86 | 4.11 | 4.1 | 82900.0 | 4.1 |
| 2021-01-26 | 4.15 | 3.8 | 4.15 | 3.98 | 68800.0 | 3.98 |
| 2021-01-25 | 4.32 | 3.93 | 4.32 | 4.13 | 132600.0 | 4.13 |
| 2021-01-22 | 4.19 | 4.01 | 4.19 | 4.05 | 26500.0 | 4.05 |
| 2021-01-21 | 4.37 | 4.05 | 4.33 | 4.16 | 23500.0 | 4.16 |
| 2021-01-20 | 4.46 | 4.07 | 4.46 | 4.17 | 41000.0 | 4.17 |
| 2021-01-19 | 4.36 | 4.13 | 4.2 | 4.34 | 54200.0 | 4.34 |
| 2021-01-15 | 4.47 | 4.03 | 4.38 | 4.14 | 71500.0 | 4.14 |
| 2021-01-14 | 4.45 | 4.15 | 4.18 | 4.33 | 79400.0 | 4.33 |
| 2021-01-13 | 4.32 | 3.98 | 4.14 | 4.18 | 143100.0 | 4.18 |
| 2021-01-12 | 4.1 | 3.68 | 4.02 | 3.82 | 173600.0 | 3.82 |
| 2021-01-11 | 4.98 | 4.05 | 4.98 | 4.13 | 269500.0 | 4.13 |
| 2021-01-08 | 5.32 | 4.4 | 4.4 | 4.87 | 323800.0 | 4.87 |
| 2021-01-07 | 4.66 | 3.66 | 3.78 | 4.58 | 787100.0 | 4.58 |
| 2021-01-06 | 3.96 | 3.43 | 3.59 | 3.61 | 511000.0 | 3.61 |
| 2021-01-05 | 3.58 | 3.42 | 3.51 | 3.51 | 71000.0 | 3.51 |
| 2021-01-04 | 3.5 | 3.31 | 3.38 | 3.49 | 101600.0 | 3.49 |
| 2020-12-31 | 3.35 | 3.23 | 3.27 | 3.29 | 103200.0 | 3.29 |
| 2020-12-30 | 3.39 | 3.15 | 3.19 | 3.29 | 146700.0 | 3.29 |
| 2020-12-29 | 3.25 | 3.06 | 3.25 | 3.11 | 133800.0 | 3.11 |
| 2020-12-28 | 3.48 | 3.1 | 3.21 | 3.25 | 203900.0 | 3.25 |
| 2020-12-24 | 3.44 | 3.1 | 3.33 | 3.14 | 87500.0 | 3.14 |
| 2020-12-23 | 3.4 | 3.11 | 3.15 | 3.22 | 406600.0 | 3.22 |
| 2020-12-22 | 3.09 | 2.97 | 3.06 | 3.06 | 53100.0 | 3.06 |
| 2020-12-21 | 3.3 | 2.96 | 3.3 | 3.12 | 80800.0 | 3.12 |
| 2020-12-18 | 3.37 | 2.99 | 3.07 | 3.22 | 195000.0 | 3.22 |
| 2020-12-17 | 3.03 | 2.95 | 3.0 | 2.97 | 68700.0 | 2.97 |
| 2020-12-16 | 3.22 | 2.97 | 3.06 | 2.99 | 71000.0 | 2.99 |
| 2020-12-15 | 3.12 | 2.97 | 3.09 | 2.99 | 101300.0 | 2.99 |
| 2020-12-14 | 3.22 | 2.97 | 3.21 | 3.07 | 96200.0 | 3.07 |
| 2020-12-11 | 3.25 | 3.08 | 3.2 | 3.12 | 71300.0 | 3.12 |
| 2020-12-10 | 3.25 | 3.12 | 3.17 | 3.17 | 46000.0 | 3.17 |
| 2020-12-09 | 3.23 | 3.13 | 3.2 | 3.17 | 69000.0 | 3.17 |
| 2020-12-08 | 3.3 | 3.15 | 3.25 | 3.2 | 55800.0 | 3.2 |
| 2020-12-07 | 3.38 | 3.18 | 3.37 | 3.24 | 103900.0 | 3.24 |
| 2020-12-04 | 3.54 | 3.2 | 3.54 | 3.33 | 346600.0 | 3.33 |
| 2020-12-03 | 3.81 | 3.3 | 3.48 | 3.37 | 464600.0 | 3.37 |
| 2020-12-02 | 3.66 | 3.38 | 3.66 | 3.5 | 73300.0 | 3.5 |
| 2020-12-01 | 3.79 | 3.26 | 3.77 | 3.45 | 172500.0 | 3.45 |
| 2020-11-30 | 3.87 | 3.3 | 3.72 | 3.62 | 532600.0 | 3.62 |
| 2020-11-27 | 3.51 | 3.25 | 3.26 | 3.47 | 55500.0 | 3.47 |
| 2020-11-25 | 3.26 | 3.12 | 3.25 | 3.23 | 43900.0 | 3.23 |
| 2020-11-24 | 3.3 | 3.02 | 3.3 | 3.11 | 56800.0 | 3.11 |
| 2020-11-23 | 3.45 | 3.05 | 3.3 | 3.22 | 128400.0 | 3.22 |
| 2020-11-20 | 3.6 | 3.2 | 3.6 | 3.21 | 97400.0 | 3.21 |
| 2020-11-19 | 3.63 | 3.39 | 3.5 | 3.43 | 40700.0 | 3.43 |
| 2020-11-18 | 3.58 | 3.3 | 3.36 | 3.53 | 60800.0 | 3.53 |
| 2020-11-17 | 3.44 | 3.26 | 3.44 | 3.29 | 71900.0 | 3.29 |
| 2020-11-16 | 3.89 | 3.25 | 3.89 | 3.4 | 99300.0 | 3.4 |
| 2020-11-13 | 3.75 | 3.32 | 3.7 | 3.37 | 111100.0 | 3.37 |
| 2020-11-12 | 4.5 | 3.25 | 4.49 | 3.25 | 444100.0 | 3.25 |
| 2020-08-17 | 5.22 | 5.0 | 5.19 | 5.0 | 14100.0 | 5.0 |
| 2020-08-14 | 5.69 | 5.2 | 5.32 | 5.31 | 8900.0 | 5.31 |
| 2020-08-13 | 5.16 | 4.93 | 4.95 | 5.16 | 13700.0 | 5.16 |
| 2020-08-12 | 5.09 | 4.86 | 5.09 | 4.86 | 8700.0 | 4.86 |
| 2020-08-11 | 5.09 | 5.0 | 5.0 | 5.09 | 4600.0 | 5.09 |
| 2020-08-10 | 5.25 | 4.72 | 4.72 | 5.2 | 4800.0 | 5.2 |
| 2020-08-07 | 5.81 | 5.26 | 5.75 | 5.26 | 9300.0 | 5.26 |
| 2020-08-06 | 5.78 | 5.3 | 5.3 | 5.7 | 13700.0 | 5.7 |
| 2020-08-05 | 5.37 | 4.53 | 4.68 | 5.28 | 19400.0 | 5.28 |
| 2020-08-04 | 4.78 | 4.0 | 4.0 | 4.78 | 18200.0 | 4.78 |
| 2020-08-03 | 4.31 | 3.83 | 3.83 | 4.2 | 32500.0 | 4.2 |
| 2020-07-31 | 4.04 | 3.53 | 3.99 | 3.91 | 11600.0 | 3.91 |
| 2020-07-30 | 3.9 | 3.75 | 3.8 | 3.84 | 14100.0 | 3.84 |
| 2020-07-29 | 4.19 | 3.95 | 4.19 | 4.04 | 14100.0 | 4.04 |
| 2020-07-28 | 4.19 | 4.05 | 4.15 | 4.14 | 11100.0 | 4.14 |
| 2020-07-27 | 4.28 | 3.4 | 4.24 | 4.15 | 29800.0 | 4.15 |
| 2020-07-24 | 4.44 | 4.25 | 4.4 | 4.29 | 18400.0 | 4.29 |
| 2020-07-23 | 4.63 | 4.26 | 4.63 | 4.47 | 28900.0 | 4.47 |
| 2020-07-22 | 5.18 | 4.54 | 5.18 | 4.71 | 30000.0 | 4.71 |
| 2020-07-21 | 5.12 | 4.97 | 4.97 | 5.04 | 11600.0 | 5.04 |
| 2020-07-20 | 5.21 | 4.89 | 4.89 | 5.15 | 5800.0 | 5.15 |
| 2020-07-17 | 5.33 | 5.17 | 5.2 | 5.18 | 14200.0 | 5.18 |
| 2020-07-16 | 5.58 | 5.16 | 5.5 | 5.34 | 10600.0 | 5.34 |
| 2020-07-15 | 5.84 | 5.07 | 5.07 | 5.5 | 8700.0 | 5.5 |
| 2020-07-14 | 5.87 | 5.28 | 5.71 | 5.64 | 32900.0 | 5.64 |
| 2020-07-13 | 5.86 | 5.21 | 5.3 | 5.74 | 52700.0 | 5.74 |
| 2020-07-10 | 5.13 | 4.86 | 4.86 | 5.13 | 5900.0 | 5.13 |
| 2020-07-09 | 5.1 | 4.7 | 5.1 | 4.86 | 5100.0 | 4.86 |
| 2020-07-08 | 5.32 | 5.0 | 5.01 | 5.1 | 7200.0 | 5.1 |
| 2020-07-07 | 5.55 | 4.32 | 5.0 | 4.85 | 28900.0 | 4.85 |
| 2020-07-06 | 7.1 | 5.48 | 5.51 | 5.6 | 37400.0 | 5.6 |
| 2020-07-02 | 6.67 | 5.61 | 6.27 | 6.37 | 211200.0 | 6.37 |
| 2020-07-01 | 6.9 | 5.68 | 5.94 | 6.4 | 281600.0 | 6.4 |
| 2020-06-30 | 6.57 | 5.54 | 5.54 | 6.17 | 256600.0 | 6.17 |
| 2020-06-29 | 6.6 | 6.14 | 6.6 | 6.24 | 227200.0 | 6.24 |
| 2020-06-26 | 7.33 | 6.6 | 7.19 | 6.77 | 156200.0 | 6.77 |
| 2020-06-25 | 7.79 | 6.93 | 7.79 | 7.26 | 271700.0 | 7.26 |
| 2020-06-24 | 7.13 | 6.17 | 6.17 | 7.1 | 338800.0 | 7.1 |
| 2020-06-23 | 6.86 | 5.87 | 5.87 | 6.37 | 356200.0 | 6.37 |
| 2020-06-22 | 6.7 | 5.21 | 6.7 | 6.27 | 1231600.0 | 6.27 |
| 2020-06-19 | 7.03 | 6.34 | 6.34 | 7.0 | 112300.0 | 7.0 |
| 2020-06-18 | 7.49 | 6.73 | 6.86 | 6.9 | 252000.0 | 6.9 |
| 2020-06-17 | 7.19 | 6.8 | 6.8 | 6.93 | 85000.0 | 6.93 |
| 2020-06-16 | 7.36 | 6.47 | 6.47 | 6.96 | 168800.0 | 6.96 |
| 2020-06-15 | 7.29 | 6.4 | 6.83 | 7.13 | 222000.0 | 7.13 |
| 2020-06-12 | 7.66 | 7.13 | 7.29 | 7.36 | 276100.0 | 7.36 |
| 2020-06-11 | 8.22 | 6.53 | 7.76 | 7.1 | 559900.0 | 7.1 |
| 2020-06-10 | 8.55 | 7.59 | 7.59 | 7.76 | 357400.0 | 7.76 |
| 2020-06-09 | 9.24 | 8.09 | 9.24 | 8.42 | 317000.0 | 8.42 |
| 2020-06-08 | 9.27 | 8.48 | 8.88 | 8.84 | 218400.0 | 8.84 |
| 2020-06-05 | 9.77 | 8.25 | 9.17 | 8.94 | 509800.0 | 8.94 |
| 2020-06-04 | 10.43 | 8.25 | 8.68 | 9.31 | 703400.0 | 9.31 |
| 2020-06-03 | 10.2 | 8.28 | 8.28 | 9.7 | 555600.0 | 9.7 |
| 2020-06-02 | 9.01 | 7.82 | 7.82 | 8.88 | 198100.0 | 8.88 |
| 2020-06-01 | 8.88 | 7.82 | 7.82 | 8.58 | 174500.0 | 8.58 |
| 2020-05-29 | 8.25 | 7.59 | 8.18 | 7.85 | 142300.0 | 7.85 |
| 2020-05-28 | 8.09 | 7.66 | 7.95 | 7.95 | 185000.0 | 7.95 |
| 2020-05-27 | 8.09 | 7.19 | 7.19 | 7.66 | 302400.0 | 7.66 |
| 2020-05-26 | 7.76 | 6.93 | 7.23 | 7.16 | 269700.0 | 7.16 |
| 2020-05-22 | 7.43 | 6.2 | 6.2 | 7.13 | 290900.0 | 7.13 |
| 2020-05-21 | 7.52 | 6.8 | 7.43 | 7.19 | 93600.0 | 7.19 |
| 2020-05-20 | 7.59 | 6.3 | 6.3 | 7.19 | 176900.0 | 7.19 |
| 2020-05-19 | 8.28 | 6.83 | 8.28 | 7.03 | 210700.0 | 7.03 |
| 2020-05-18 | 8.22 | 5.97 | 8.22 | 7.85 | 220100.0 | 7.85 |
| 2020-05-15 | 7.43 | 6.6 | 6.6 | 7.1 | 231900.0 | 7.1 |
| 2020-05-14 | 7.79 | 6.44 | 7.43 | 6.96 | 643500.0 | 6.96 |