Incannex Healthcare Inc. - Common Stock (IXHL)

Historical Prices For Incannex Healthcare Inc. - Common Stock (IXHL)

Date Range:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	0.63	0.63	0.50	0.50	78,822	0.50
4/03/2025	0.66	0.66	0.61	0.63	19,753	0.63
4/02/2025	0.64	0.70	0.63	0.64	36,401	0.64
4/01/2025	0.70	0.70	0.64	0.68	17,424	0.68
3/31/2025	0.70	0.70	0.66	0.68	19,732	0.68
3/28/2025	0.70	0.73	0.70	0.70	5,301	0.70
3/27/2025	0.74	0.75	0.70	0.70	33,744	0.70
3/26/2025	0.72	0.75	0.72	0.72	10,135	0.72
3/25/2025	0.80	0.80	0.73	0.73	17,832	0.73
3/24/2025	0.81	0.83	0.79	0.80	60,372	0.80
3/21/2025	0.88	0.88	0.81	0.83	14,744	0.83
3/20/2025	0.94	0.97	0.83	0.84	76,934	0.84
3/19/2025	0.81	1.18	0.80	0.86	423,260	0.86
3/18/2025	0.73	0.84	0.73	0.82	80,849	0.82
3/17/2025	0.77	0.79	0.74	0.74	24,148	0.74
3/14/2025	0.78	0.78	0.73	0.74	9,832	0.74
3/13/2025	0.76	0.78	0.75	0.75	16,400	0.75
3/12/2025	0.76	0.78	0.73	0.75	22,914	0.75
3/11/2025	0.75	0.79	0.73	0.73	23,015	0.73
3/10/2025	0.92	0.92	0.74	0.78	65,121	0.78
3/07/2025	1.03	1.15	0.82	0.87	243,965	0.87
3/06/2025	1.16	1.16	1.06	1.08	49,599	1.08
3/05/2025	1.15	1.18	1.09	1.18	13,020	1.18
3/04/2025	1.19	1.21	1.15	1.17	13,621	1.17
3/03/2025	1.29	1.30	1.20	1.21	14,230	1.21
2/28/2025	1.37	1.37	1.24	1.27	27,841	1.27
2/27/2025	1.37	1.42	1.33	1.37	22,568	1.37
2/26/2025	1.44	1.44	1.25	1.34	103,096	1.34
2/25/2025	1.50	1.50	1.40	1.42	27,662	1.42
2/24/2025	1.51	1.57	1.50	1.50	58,658	1.50
2/21/2025	1.60	1.65	1.60	1.61	7,228	1.61
2/20/2025	1.65	1.65	1.57	1.60	18,921	1.60
2/19/2025	1.79	1.79	1.54	1.62	67,579	1.62
2/18/2025	1.80	1.82	1.73	1.77	34,190	1.77
2/14/2025	1.81	1.88	1.76	1.78	47,833	1.78
2/13/2025	1.71	1.80	1.69	1.80	58,513	1.80
2/12/2025	1.75	1.79	1.68	1.73	61,717	1.73
2/11/2025	1.83	1.95	1.77	1.80	25,444	1.80
2/10/2025	2.09	2.09	1.87	1.91	21,628	1.91
2/07/2025	2.20	2.20	2.10	2.10	12,953	2.10
2/06/2025	2.24	2.24	2.16	2.20	62,143	2.20
2/05/2025	2.15	2.25	2.10	2.21	159,810	2.21
2/04/2025	1.76	2.17	1.76	2.04	133,193	2.04
2/03/2025	1.74	1.84	1.65	1.84	65,193	1.84
1/31/2025	1.70	1.70	1.64	1.67	29,399	1.67
1/30/2025	1.64	1.68	1.60	1.63	30,163	1.63
1/29/2025	1.68	1.69	1.61	1.66	27,251	1.66
1/28/2025	1.65	1.68	1.60	1.64	24,218	1.64
1/27/2025	1.75	1.75	1.65	1.68	34,310	1.68
1/24/2025	1.66	1.75	1.66	1.75	85,545	1.75
1/23/2025	1.57	1.80	1.50	1.66	1,492,482	1.66
1/22/2025	1.88	1.89	1.82	1.89	6,033	1.89
1/21/2025	1.91	1.95	1.90	1.90	13,451	1.90
1/17/2025	1.85	1.93	1.85	1.93	20,086	1.93
1/16/2025	1.81	1.90	1.78	1.85	21,897	1.85
1/15/2025	1.71	1.85	1.71	1.75	29,000	1.75
1/14/2025	1.74	1.79	1.72	1.77	20,496	1.77
1/13/2025	1.77	1.88	1.76	1.80	4,173	1.80
1/10/2025	1.83	1.89	1.83	1.85	4,682	1.85
1/08/2025	2.00	2.05	1.83	1.83	16,276	1.83