Incannex Healthcare Inc. - Common Stock (NQ: IXHL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	1.200	1.200	1.137	1.137	3,162	-0.05(-4.49%)
Sep 28, 2023	1.200	1.200	1.190	1.190	1,382	-0.01(-0.83%)
Sep 27, 2023	1.090	1.210	1.090	1.200	7,717	+0.08(+7.24%)
Sep 26, 2023	1.140	1.140	1.095	1.119	2,574	-0.06(-5.17%)
Sep 25, 2023	1.180	1.190	1.180	1.180	3,542	+0.05(+4.42%)
Sep 22, 2023	1.100	1.180	1.100	1.130	7,137	+0.02(+1.82%)
Sep 21, 2023	1.160	1.160	1.030	1.110	34,158	-0.09(-7.52%)
Sep 20, 2023	1.260	1.270	1.190	1.200	28,715	-0.06(-4.75%)
Sep 19, 2023	1.350	1.350	1.250	1.260	39,407	-0.18(-12.51%)
Sep 18, 2023	1.410	1.440	1.410	1.440	2,027	+0.03(+2.49%)
Sep 15, 2023	1.400	1.440	1.400	1.405	8,807	-0.04(-3.10%)
Sep 14, 2023	1.460	1.460	1.410	1.450	3,577	-0.02(-1.36%)
Sep 13, 2023	1.470	1.470	1.470	1.470	929	+0.03(+2.08%)
Sep 12, 2023	1.450	1.450	1.390	1.440	4,764	+0.01(+0.70%)
Sep 11, 2023	1.380	1.440	1.380	1.430	21,477	+0.10(+7.52%)
Sep 08, 2023	1.370	1.370	1.330	1.330	2,184	+0.07(+5.56%)
Sep 07, 2023	1.310	1.360	1.260	1.260	16,923	-0.13(-9.35%)
Sep 06, 2023	1.390	1.448	1.349	1.390	8,277	-0.02(-1.42%)
Sep 05, 2023	1.400	1.410	1.400	1.410	1,212	-0.05(-3.42%)
Sep 01, 2023	1.520	1.520	1.400	1.460	14,394	+0.01(+0.69%)
Aug 31, 2023	1.450	1.500	1.410	1.450	5,092	-0.04(-2.81%)
Aug 30, 2023	1.513	1.513	1.430	1.492	11,169	-0.03(-1.85%)
Aug 29, 2023	1.510	1.520	1.480	1.520	10,136	-0.00(-0.12%)
Aug 28, 2023	1.550	1.550	1.485	1.522	24,276	-0.01(-0.54%)
Aug 25, 2023	1.520	1.530	1.450	1.530	4,402	-0.02(-1.29%)
Aug 24, 2023	1.500	1.550	1.430	1.550	5,158	+0.05(+3.26%)
Aug 23, 2023	1.490	1.540	1.494	1.501	3,521	-0.04(-2.53%)
Aug 22, 2023	1.570	1.570	1.450	1.540	13,686	+0.04(+2.33%)
Aug 21, 2023	1.500	1.560	1.488	1.505	5,586	+0.05(+3.79%)
Aug 18, 2023	1.490	1.550	1.450	1.450	13,608	+0.01(+0.69%)
Aug 17, 2023	1.530	1.530	1.410	1.440	9,078	-0.07(-4.57%)
Aug 16, 2023	1.510	1.510	1.470	1.509	10,120	-0.06(-3.89%)
Aug 15, 2023	1.620	1.620	1.560	1.570	8,243	+0.03(+1.95%)
Aug 14, 2023	1.620	1.620	1.540	1.540	6,049	-0.11(-6.63%)
Aug 11, 2023	1.660	1.660	1.460	1.649	5,536	+0.05(+3.33%)
Aug 10, 2023	1.560	1.611	1.480	1.596	8,243	+0.06(+3.68%)
Aug 09, 2023	1.570	1.570	1.490	1.540	8,472	+0.03(+1.96%)
Aug 08, 2023	1.570	1.590	1.480	1.510	4,975	+0.04(+2.72%)
Aug 07, 2023	1.590	1.620	1.370	1.470	23,053	-0.14(-8.70%)
Aug 04, 2023	1.680	1.690	1.610	1.610	71,283	-0.13(-7.47%)
Aug 03, 2023	1.800	1.840	1.740	1.740	11,631	-0.11(-6.13%)
Aug 02, 2023	1.850	1.901	1.700	1.854	35,233	-0.07(-3.86%)
Aug 01, 2023	1.880	1.980	1.820	1.928	72,797	+0.12(+6.52%)
Jul 31, 2023	1.860	1.940	1.800	1.810	67,651	-0.05(-2.69%)
Jul 28, 2023	1.866	1.940	1.860	1.860	4,941	-0.06(-3.12%)
Jul 27, 2023	1.920	1.920	1.870	1.920	2,934	-0.02(-1.03%)
Jul 26, 2023	1.860	1.950	1.860	1.940	3,752	+0.07(+3.74%)
Jul 25, 2023	1.880	1.980	1.860	1.870	7,638	-0.03(-1.58%)
Jul 24, 2023	1.950	1.950	1.890	1.900	7,138	-0.07(-3.55%)
Jul 21, 2023	1.940	1.980	1.910	1.970	8,904	+0.01(+0.52%)
Jul 20, 2023	1.970	1.970	1.860	1.960	11,299	+0.05(+2.51%)
Jul 19, 2023	1.970	1.970	1.890	1.912	12,128	-0.08(-3.92%)
Jul 18, 2023	1.870	1.990	1.870	1.990	8,204	+0.07(+3.65%)
Jul 17, 2023	1.940	2.020	1.880	1.920	12,176	-0.04(-2.04%)
Jul 14, 2023	2.000	2.020	1.864	1.960	19,516	-0.06(-2.97%)
Jul 13, 2023	1.910	2.050	1.850	2.020	34,990	+0.04(+2.04%)
Jul 12, 2023	2.010	2.040	1.930	1.980	39,054	-0.03(-1.51%)
Jul 11, 2023	1.920	2.010	1.910	2.010	35,274	-0.03(-1.47%)
Jul 10, 2023	1.930	2.050	1.840	2.040	155,969	+0.12(+6.25%)
Jul 07, 2023	2.000	2.030	1.840	1.920	297,600	-0.19(-9.00%)
Jul 06, 2023	2.030	2.620	1.920	2.110	6,711,105	+0.25(+13.44%)
Jul 05, 2023	1.860	1.890	1.805	1.860	5,413	+0.00(+0.01%)
Jul 03, 2023	1.870	1.870	1.815	1.860	3,918	+0.02(+1.36%)
Jun 30, 2023	1.870	1.870	1.830	1.835	1,821	+0.03(+1.94%)
Jun 29, 2023	1.870	1.870	1.760	1.800	2,329	-0.03(-1.64%)
Jun 28, 2023	1.880	1.900	1.825	1.830	2,323	+0.00(+0.00%)
Jun 27, 2023	1.790	1.840	1.790	1.830	2,204	+0.05(+2.81%)
Jun 26, 2023	1.900	1.900	1.780	1.780	4,274	-0.11(-5.82%)
Jun 23, 2023	1.890	1.890	1.820	1.890	2,346	+0.03(+1.61%)
Jun 22, 2023	1.830	1.860	1.830	1.860	2,367	-0.01(-0.53%)
Jun 21, 2023	1.835	1.880	1.835	1.870	2,752	+0.02(+1.08%)
Jun 20, 2023	1.900	1.900	1.850	1.850	3,619	-0.01(-0.54%)
Jun 16, 2023	1.850	1.920	1.850	1.860	5,804	-0.05(-2.87%)
Jun 15, 2023	1.940	1.940	1.860	1.915	3,059	+0.02(+0.79%)
Jun 14, 2023	1.890	1.940	1.850	1.900	5,673	+0.01(+0.53%)
Jun 13, 2023	1.940	1.940	1.860	1.890	2,050	+0.04(+2.16%)
Jun 12, 2023	1.860	1.950	1.850	1.850	2,244	-0.07(-3.64%)
Jun 09, 2023	1.905	1.950	1.860	1.920	2,975	-0.02(-1.03%)
Jun 08, 2023	1.835	1.964	1.835	1.940	4,721	-0.02(-1.02%)
Jun 07, 2023	1.920	1.990	1.841	1.960	1,445	+0.02(+1.29%)
Jun 06, 2023	1.940	1.940	1.880	1.935	1,801	+0.06(+2.93%)
Jun 05, 2023	2.160	2.160	1.880	1.880	3,742	-0.15(-7.39%)
Jun 02, 2023	1.970	2.080	1.960	2.030	1,672	+0.16(+8.56%)
Jun 01, 2023	1.870	2.083	1.870	1.870	3,504	-0.03(-1.58%)
May 31, 2023	2.000	2.197	1.850	1.900	9,343	-0.15(-7.19%)
May 30, 2023	2.090	2.100	1.975	2.047	3,163	+0.03(+1.60%)
May 26, 2023	2.030	2.080	2.015	2.015	984	-0.01(-0.63%)
May 25, 2023	1.970	2.070	1.930	2.028	3,959	-0.02(-1.09%)
May 24, 2023	2.170	2.170	2.030	2.050	7,302	-0.12(-5.46%)
May 23, 2023	1.900	2.180	1.900	2.168	6,168	-0.00(-0.07%)
May 22, 2023	2.150	2.200	2.100	2.170	2,619	+0.08(+4.08%)
May 19, 2023	2.190	2.230	2.016	2.085	15,017	+0.17(+8.59%)
May 18, 2023	1.990	1.990	1.875	1.920	1,033	+0.00(+0.00%)
May 17, 2023	2.000	2.000	1.870	1.920	4,468	+0.02(+0.98%)
May 16, 2023	1.910	1.948	1.850	1.901	5,084	-0.07(-3.67%)
May 15, 2023	2.150	2.150	1.910	1.974	6,275	+0.06(+3.36%)
May 12, 2023	1.900	1.990	1.834	1.910	4,875	-0.02(-1.16%)
May 11, 2023	1.850	1.950	1.850	1.932	2,894	+0.00(+0.11%)
May 10, 2023	1.950	1.950	1.930	1.930	3,331	-0.01(-0.52%)
May 09, 2023	1.840	1.940	1.810	1.940	3,524	+0.01(+0.39%)
May 08, 2023	1.940	1.940	1.910	1.932	813	+0.00(+0.06%)
May 05, 2023	1.930	1.931	1.900	1.931	1,160	+0.08(+4.39%)
May 04, 2023	1.900	1.900	1.850	1.850	1,995	-0.02(-1.20%)
May 03, 2023	1.980	1.980	1.850	1.873	3,893	-0.08(-4.22%)
May 02, 2023	2.070	2.080	1.915	1.955	9,584	-0.10(-5.10%)
May 01, 2023	2.110	2.120	2.060	2.060	6,122	-0.10(-4.54%)
Apr 28, 2023	2.100	2.180	2.055	2.158	4,719	+0.07(+3.25%)
Apr 27, 2023	2.220	2.250	2.090	2.090	2,710	-0.19(-8.33%)
Apr 26, 2023	2.175	2.280	2.080	2.280	1,414	-0.00(-0.00%)
Apr 25, 2023	2.090	2.290	2.030	2.280	11,865	+0.04(+1.79%)
Apr 24, 2023	2.150	2.250	2.030	2.240	5,559	+0.12(+5.70%)
Apr 21, 2023	2.200	2.235	2.010	2.119	12,215	-0.08(-3.67%)
Apr 20, 2023	2.200	2.200	2.200	2.200	465	+0.15(+7.32%)
Apr 19, 2023	2.240	2.240	2.050	2.050	1,865	-0.08(-3.76%)
Apr 18, 2023	2.290	2.290	2.080	2.130	3,108	-0.02(-0.93%)
Apr 17, 2023	2.110	2.300	2.100	2.150	3,658	+0.04(+1.90%)
Apr 14, 2023	2.100	2.210	2.100	2.110	4,932	-0.15(-6.64%)
Apr 13, 2023	2.270	2.270	2.250	2.260	1,216	+0.15(+7.11%)
Apr 12, 2023	2.230	2.230	2.110	2.110	1,458	-0.17(-7.46%)
Apr 11, 2023	2.450	2.450	2.250	2.280	3,585	-0.16(-6.55%)
Apr 10, 2023	2.230	2.440	2.230	2.440	1,882	+0.21(+9.41%)
Apr 06, 2023	2.375	2.375	2.230	2.230	830	-0.03(-1.33%)
Apr 05, 2023	2.260	2.260	2.260	2.260	635	-0.01(-0.26%)
Apr 04, 2023	1.960	2.266	1.960	2.266	1,092	+0.08(+3.46%)
Apr 03, 2023	2.310	2.310	2.190	2.190	1,050	-0.02(-0.68%)
Mar 31, 2023	2.110	2.416	2.100	2.205	7,963	+0.09(+4.26%)
Mar 30, 2023	2.160	2.170	2.090	2.115	3,223	+0.03(+1.44%)
Mar 29, 2023	2.160	2.170	2.030	2.085	3,161	+0.05(+2.55%)
Mar 28, 2023	2.032	2.130	2.000	2.033	2,152	+0.04(+2.17%)
Mar 27, 2023	2.000	2.000	1.970	1.990	3,086	+0.03(+1.53%)
Mar 24, 2023	2.000	2.000	1.960	1.960	7,063	+0.06(+3.16%)
Mar 23, 2023	2.070	2.068	1.900	1.900	2,889	+0.00(+0.00%)
Mar 22, 2023	1.940	1.940	1.770	1.900	17,429	-0.06(-3.06%)
Mar 21, 2023	1.910	2.000	1.880	1.960	13,739	+0.01(+0.72%)
Mar 20, 2023	1.990	2.070	1.880	1.946	10,853	+0.03(+1.35%)
Mar 17, 2023	2.040	2.050	1.890	1.920	15,313	-0.26(-11.93%)
Mar 16, 2023	2.250	2.290	2.010	2.180	16,148	-0.21(-8.62%)
Mar 15, 2023	2.540	2.950	2.360	2.386	51,785	+0.08(+3.28%)
Mar 09, 2023				2.310	0	-0.23(-9.05%)
Mar 08, 2023	2.500	2.540	2.500	2.540	1,261	+0.02(+0.80%)
Mar 07, 2023	2.500	2.520	2.500	2.520	1,240	+0.01(+0.59%)
Mar 06, 2023	2.430	2.560	2.410	2.505	1,617	+0.04(+1.83%)
Mar 03, 2023	2.539	2.539	2.410	2.460	3,096	-0.04(-1.60%)
Mar 02, 2023	2.450	2.500	2.420	2.500	1,958	+0.00(+0.00%)
Mar 01, 2023	2.730	2.730	2.410	2.500	12,396	-0.05(-1.96%)
Feb 28, 2023	2.660	2.716	2.540	2.550	10,339	+0.14(+5.81%)
Feb 27, 2023	2.330	2.750	2.330	2.410	10,677	-0.04(-1.63%)
Feb 24, 2023	2.370	2.450	2.274	2.450	5,581	-0.04(-1.61%)
Feb 23, 2023	2.540	2.640	2.480	2.490	8,177	-0.01(-0.40%)
Feb 22, 2023	2.230	2.510	2.230	2.500	7,441	-0.04(-1.45%)
Feb 21, 2023	2.650	2.650	2.400	2.537	14,514	-0.35(-12.03%)
Feb 17, 2023	3.167	3.250	2.750	2.884	57,172	-0.04(-1.42%)
Feb 16, 2023	2.810	2.960	2.810	2.925	3,037	-0.08(-2.50%)
Feb 15, 2023	2.950	3.039	2.890	3.000	16,623	-0.02(-0.66%)
Feb 14, 2023	3.000	3.270	2.910	3.020	6,131	-0.39(-11.44%)
Feb 13, 2023	3.160	3.410	3.030	3.410	2,329	+0.01(+0.24%)
Feb 10, 2023	3.499	3.499	3.260	3.402	2,354	+0.13(+3.88%)
Feb 09, 2023	3.280	3.275	3.275	3.275	1,079	-0.01(-0.30%)
Feb 08, 2023	3.360	3.355	3.285	3.285	1,182	-0.21(-6.14%)
Feb 07, 2023	3.390	3.500	3.360	3.500	1,895	+0.30(+9.37%)
Feb 06, 2023	3.370	3.480	3.200	3.200	4,983	-0.26(-7.65%)
Feb 03, 2023	3.060	3.580	3.060	3.465	19,147	+0.22(+6.94%)
Feb 02, 2023	3.420	3.430	3.160	3.240	4,770	-0.18(-5.26%)
Feb 01, 2023	3.290	3.420	3.290	3.420	2,027	+0.19(+5.80%)
Jan 31, 2023	3.270	3.610	3.232	3.232	2,799	-0.38(-10.46%)
Jan 30, 2023	3.410	3.610	3.410	3.610	2,564	+0.20(+5.83%)
Jan 27, 2023	3.440	3.440	3.300	3.411	1,600	-0.03(-0.84%)
Jan 26, 2023	3.300	3.450	3.300	3.440	5,276	-0.09(-2.55%)
Jan 25, 2023	3.650	3.650	3.210	3.530	21,982	+0.33(+10.31%)
Jan 24, 2023	3.650	3.650	3.200	3.200	5,313	-0.19(-5.74%)
Jan 23, 2023	3.260	3.395	3.260	3.395	1,291	-0.00(-0.15%)
Jan 20, 2023	3.400	3.400	3.400	3.400	819	-0.10(-2.86%)
Jan 19, 2023	3.380	3.500	3.370	3.500	1,879	-0.09(-2.51%)
Jan 18, 2023	3.230	3.590	3.200	3.590	3,019	+0.27(+8.00%)
Jan 17, 2023	3.600	3.600	3.240	3.324	3,363	-0.08(-2.38%)
Jan 13, 2023	3.450	3.454	3.405	3.405	3,691	+0.13(+3.86%)
Jan 12, 2023	3.250	3.279	3.250	3.279	1,269	+0.11(+3.42%)
Jan 11, 2023	3.190	3.260	3.140	3.170	1,980	+0.20(+6.73%)
Jan 10, 2023	3.000	3.280	2.970	2.970	5,922	+0.07(+2.41%)
Jan 09, 2023	2.900	2.992	2.900	2.900	3,471	+0.06(+2.11%)
Jan 05, 2023				2.840	206	-0.35(-10.97%)
Jan 04, 2023	3.100	3.190	3.100	3.190	2,252	+0.15(+4.76%)
Jan 03, 2023	3.000	3.070	2.830	3.045	3,263	+0.25(+8.75%)
Dec 30, 2022	2.740	2.825	2.690	2.800	4,924	+0.06(+2.07%)
Dec 29, 2022	2.810	2.810	2.649	2.743	1,533	+0.00(+0.12%)
Dec 28, 2022	2.700	2.750	2.600	2.740	5,772	-0.14(-4.86%)
Dec 27, 2022	3.120	3.160	2.728	2.880	9,324	+0.16(+5.88%)
Dec 23, 2022	2.790	2.920	2.720	2.720	3,187	-0.01(-0.55%)
Dec 22, 2022	2.939	3.060	2.720	2.735	6,192	-0.24(-8.10%)
Dec 21, 2022	2.860	2.976	2.615	2.976	5,986	+0.12(+4.06%)
Dec 20, 2022	3.000	3.160	2.674	2.860	17,364	-0.40(-12.14%)
Dec 19, 2022	3.230	3.305	3.210	3.255	2,418	+0.00(+0.00%)
Dec 16, 2022	3.340	3.340	3.210	3.255	1,765	-0.11(-3.34%)
Dec 15, 2022	3.340	3.450	3.340	3.367	1,044	+0.12(+3.61%)
Dec 14, 2022	3.500	3.502	3.240	3.250	2,395	+0.02(+0.62%)
Dec 13, 2022	3.390	3.545	3.230	3.230	6,533	-0.16(-4.72%)
Dec 12, 2022	3.287	3.400	3.219	3.390	4,585	+0.12(+3.67%)
Dec 09, 2022	3.410	3.410	3.190	3.270	10,622	-0.03(-0.91%)
Dec 08, 2022	3.340	3.680	3.210	3.300	35,442	+0.32(+10.74%)
Dec 07, 2022	3.410	3.450	2.975	2.980	11,479	-0.28(-8.59%)
Dec 06, 2022	3.820	3.820	3.210	3.260	29,543	-0.77(-19.11%)
Dec 05, 2022	4.350	4.350	3.770	4.030	9,271	-0.02(-0.49%)
Nov 30, 2022				4.050	0	+0.05(+1.25%)
Nov 29, 2022	4.000	4.060	3.975	4.000	9,642	-0.07(-1.72%)
Nov 28, 2022	4.100	4.200	4.070	4.070	2,016	-0.07(-1.69%)
Nov 25, 2022	4.175	4.175	4.140	4.140	2,526	+0.14(+3.50%)
Nov 23, 2022	4.180	4.180	4.000	4.000	10,908	-0.35(-8.05%)
Nov 22, 2022	4.170	4.550	4.170	4.350	20,811	+0.25(+6.10%)
Nov 21, 2022	4.110	4.300	4.000	4.100	16,936	-0.34(-7.65%)
Nov 18, 2022	4.330	4.750	4.300	4.440	54,448	+0.30(+7.24%)
Nov 17, 2022	4.250	4.280	4.000	4.140	13,832	+0.05(+1.22%)
Nov 16, 2022	4.240	4.240	4.030	4.090	3,413	+0.03(+0.74%)
Nov 15, 2022	4.160	4.230	3.780	4.060	5,541	+0.09(+2.27%)
Nov 14, 2022	3.820	4.050	3.780	3.970	8,309	+0.18(+4.75%)
Nov 11, 2022	3.870	3.870	3.500	3.790	9,514	+0.09(+2.43%)
Nov 10, 2022	3.650	3.740	3.650	3.700	3,281	+0.10(+2.78%)
Nov 09, 2022	3.620	3.650	3.425	3.600	9,555	-0.25(-6.37%)
Nov 08, 2022	3.900	3.900	3.790	3.845	8,741	+0.14(+3.64%)
Nov 07, 2022	3.800	3.870	3.670	3.710	6,701	-0.21(-5.48%)
Nov 04, 2022	4.100	4.100	3.925	3.925	4,494	-0.05(-1.13%)
Nov 03, 2022	3.970	3.970	3.970	3.970	841	+0.00(+0.00%)
Nov 02, 2022	3.980	3.980	3.820	3.970	1,242	-0.02(-0.50%)
Nov 01, 2022	4.050	4.150	3.690	3.990	4,508	+0.03(+0.76%)
Oct 31, 2022	3.930	4.100	3.930	3.960	2,823	-0.13(-3.18%)
Oct 28, 2022	4.100	4.105	4.090	4.090	2,814	+0.00(+0.09%)
Oct 27, 2022	4.060	4.087	4.060	4.087	2,416	-0.09(-2.24%)
Oct 26, 2022	3.960	4.200	3.960	4.180	3,086	+0.03(+0.72%)
Oct 25, 2022	4.190	4.190	4.000	4.150	2,763	+0.35(+9.21%)
Oct 24, 2022	4.030	4.040	3.750	3.800	9,683	-0.22(-5.47%)
Oct 21, 2022	4.100	4.110	4.010	4.020	4,511	-0.11(-2.55%)
Oct 20, 2022	4.140	4.150	4.090	4.125	1,489	-0.03(-0.60%)
Oct 19, 2022	4.220	4.270	4.150	4.150	2,102	-0.11(-2.58%)
Oct 18, 2022	4.350	4.350	4.260	4.260	897	+0.01(+0.24%)
Oct 17, 2022	4.270	4.600	4.194	4.250	17,891	-0.04(-0.93%)
Oct 14, 2022	4.330	4.365	4.195	4.290	11,165	-0.24(-5.30%)
Oct 13, 2022	4.400	4.580	4.160	4.530	46,184	-0.04(-0.98%)
Oct 12, 2022	4.340	4.575	4.340	4.575	3,222	+0.23(+5.17%)
Oct 11, 2022	4.250	4.450	4.080	4.350	18,968	-0.13(-2.90%)
Oct 10, 2022	4.040	4.526	4.010	4.480	4,187	-0.28(-5.88%)
Oct 07, 2022	4.800	4.870	4.509	4.760	17,340	+0.25(+5.54%)
Oct 06, 2022	4.500	4.550	4.400	4.510	5,593	+0.04(+0.89%)
Oct 05, 2022	4.320	4.470	4.320	4.470	2,287	+0.02(+0.45%)
Oct 04, 2022	4.320	4.450	4.285	4.450	5,201	+0.13(+3.01%)