ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

InMed Pharmaceuticals Inc. - Common Shares (NQ:INM)

1.430 +0.090 (+6.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2025 1.330 1.520 1.320 1.430 416,030 +0.09(+6.72%)
Dec 04, 2025 1.260 1.370 1.250 1.340 129,926 +0.00(+0.00%)
Dec 03, 2025 1.290 1.360 1.260 1.340 62,549 +0.02(+1.52%)
Dec 02, 2025 1.230 1.330 1.220 1.320 85,187 +0.05(+3.94%)
Dec 01, 2025 1.330 1.330 1.270 1.270 52,505 -0.06(-4.51%)
Nov 28, 2025 1.310 1.350 1.270 1.330 59,599 +0.01(+0.76%)
Nov 26, 2025 1.340 1.390 1.300 1.320 205,942 -0.08(-5.71%)
Nov 25, 2025 1.220 1.420 1.210 1.400 552,231 +0.18(+14.75%)
Nov 24, 2025 1.160 1.243 1.160 1.220 209,521 +0.02(+1.67%)
Nov 21, 2025 1.170 1.250 1.130 1.200 452,112 -0.05(-4.00%)
Nov 20, 2025 1.390 1.440 1.230 1.250 7,554,464 +0.02(+1.63%)
Nov 19, 2025 1.450 1.460 1.230 1.230 3,803,279 -0.23(-15.75%)
Nov 18, 2025 1.630 1.660 1.390 1.460 3,103,706 -0.19(-11.52%)
Nov 17, 2025 1.670 1.680 1.650 1.650 38,811 -0.06(-3.23%)
Nov 14, 2025 1.820 1.820 1.695 1.705 54,006 -0.10(-5.80%)
Nov 13, 2025 1.890 1.910 1.715 1.810 223,042 +0.08(+4.62%)
Nov 12, 2025 1.760 1.790 1.690 1.730 35,899 -0.01(-0.57%)
Nov 11, 2025 1.590 1.760 1.590 1.740 41,305 +0.12(+7.41%)
Nov 10, 2025 1.600 1.650 1.600 1.620 34,982 +0.02(+1.25%)
Nov 07, 2025 1.690 1.690 1.560 1.600 136,199 -0.10(-6.16%)
Nov 06, 2025 1.720 1.730 1.700 1.705 19,529 -0.02(-1.45%)
Nov 05, 2025 1.730 1.740 1.700 1.730 20,095 +0.00(+0.00%)
Nov 04, 2025 1.812 1.840 1.671 1.730 117,060 -0.12(-6.49%)
Nov 03, 2025 1.890 1.890 1.830 1.850 33,912 -0.03(-1.60%)
Oct 31, 2025 1.830 1.923 1.821 1.880 26,123 +0.03(+1.62%)
Oct 30, 2025 1.880 1.895 1.800 1.850 29,624 -0.03(-1.60%)
Oct 29, 2025 2.000 2.018 1.860 1.880 134,385 -0.12(-6.00%)
Oct 28, 2025 2.040 2.052 2.000 2.000 54,249 -0.04(-1.96%)
Oct 27, 2025 2.060 2.103 2.040 2.040 32,923 -0.03(-1.45%)
Oct 24, 2025 2.040 2.140 2.040 2.070 50,596 +0.04(+1.97%)
Oct 23, 2025 2.060 2.100 2.020 2.030 43,246 -0.03(-1.46%)
Oct 22, 2025 2.100 2.150 2.020 2.060 94,268 -0.10(-4.63%)
Oct 21, 2025 2.160 2.170 2.110 2.160 32,597 +0.01(+0.47%)
Oct 20, 2025 2.100 2.180 2.090 2.150 15,368 +0.05(+2.38%)
Oct 17, 2025 2.080 2.220 2.070 2.100 77,764 +0.02(+0.96%)
Oct 16, 2025 2.220 2.260 2.070 2.080 74,424 -0.12(-5.45%)
Oct 15, 2025 2.160 2.210 2.120 2.200 68,035 +0.00(+0.00%)
Oct 14, 2025 2.130 2.240 2.130 2.200 192,326 +0.07(+3.29%)
Oct 13, 2025 2.150 2.150 2.040 2.130 65,144 +0.01(+0.33%)
Oct 10, 2025 2.360 2.400 2.100 2.123 311,862 -0.23(-9.66%)
Oct 09, 2025 2.440 2.440 2.300 2.350 198,476 -0.11(-4.47%)
Oct 08, 2025 2.270 2.500 2.260 2.460 336,892 +0.20(+8.85%)
Oct 07, 2025 2.250 2.400 2.240 2.260 133,193 +0.02(+0.89%)
Oct 06, 2025 2.280 2.310 2.220 2.240 85,447 -0.05(-2.18%)
Oct 03, 2025 2.220 2.290 2.220 2.290 55,011 +0.03(+1.33%)
Oct 02, 2025 2.220 2.300 2.220 2.260 76,547 +0.04(+1.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.