Intelligent Bio Solutions Inc. - Common Stock (INBS)

Historical Prices For Intelligent Bio Solutions Inc. - Common Stock (INBS)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	1.07	1.13	1.00	1.02	4,356,094	1.02
10/22/2025	1.06	1.07	0.95	0.99	204,765	0.99
10/21/2025	1.08	1.08	1.05	1.06	114,872	1.06
10/20/2025	1.05	1.10	1.03	1.08	106,978	1.08
10/17/2025	1.03	1.04	1.02	1.03	58,787	1.03
10/16/2025	1.08	1.08	1.01	1.03	179,803	1.03
10/15/2025	1.09	1.09	1.05	1.07	121,338	1.07
10/14/2025	1.07	1.09	1.02	1.08	96,882	1.08
10/13/2025	1.07	1.10	1.06	1.07	101,183	1.07
10/10/2025	1.14	1.15	1.05	1.07	128,490	1.07
10/09/2025	1.15	1.15	1.12	1.13	95,855	1.13
10/08/2025	1.15	1.16	1.10	1.15	175,887	1.15
10/07/2025	1.13	1.17	1.09	1.09	110,752	1.09
10/06/2025	1.13	1.14	1.11	1.14	157,541	1.14
10/03/2025	1.06	1.17	1.06	1.17	205,433	1.17
10/02/2025	1.04	1.10	1.04	1.08	143,989	1.08
10/01/2025	1.06	1.09	1.01	1.04	172,552	1.04
9/30/2025	1.14	1.15	1.01	1.02	288,304	1.02
9/29/2025	1.12	1.15	1.12	1.14	122,440	1.14
9/26/2025	1.19	1.21	1.08	1.12	885,406	1.12
9/25/2025	1.32	1.36	1.25	1.28	239,973	1.28
9/24/2025	1.32	1.40	1.32	1.36	98,270	1.36
9/23/2025	1.34	1.40	1.32	1.32	127,412	1.32
9/22/2025	1.32	1.35	1.27	1.34	112,764	1.34
9/19/2025	1.41	1.41	1.27	1.32	411,650	1.32
9/18/2025	1.41	1.45	1.38	1.42	337,909	1.42
9/17/2025	1.50	1.55	1.38	1.41	1,549,683	1.41
9/16/2025	1.72	1.90	1.69	1.88	324,263	1.88
9/15/2025	1.73	1.76	1.68	1.72	133,742	1.72
9/12/2025	1.73	1.82	1.72	1.79	123,032	1.79
9/11/2025	1.68	1.81	1.65	1.73	181,462	1.73
9/10/2025	1.77	1.77	1.67	1.70	153,259	1.70
9/09/2025	1.69	1.78	1.60	1.76	243,750	1.76
9/08/2025	1.57	1.65	1.57	1.65	206,655	1.65
9/05/2025	1.52	1.57	1.49	1.55	71,860	1.55
9/04/2025	1.58	1.58	1.50	1.52	80,055	1.52
9/03/2025	1.61	1.61	1.52	1.58	79,356	1.58
9/02/2025	1.61	1.67	1.54	1.59	136,689	1.59
8/29/2025	1.68	1.69	1.56	1.62	118,969	1.62
8/28/2025	1.55	1.70	1.53	1.65	200,770	1.65
8/27/2025	1.48	1.60	1.47	1.59	211,194	1.59
8/26/2025	1.49	1.53	1.40	1.46	187,062	1.46
8/25/2025	1.47	1.50	1.45	1.47	72,087	1.47
8/22/2025	1.47	1.51	1.43	1.48	97,674	1.48
8/21/2025	1.41	1.50	1.38	1.47	57,007	1.47
8/20/2025	1.52	1.52	1.38	1.43	97,707	1.43
8/19/2025	1.49	1.54	1.45	1.46	110,752	1.46
8/18/2025	1.47	1.52	1.46	1.50	42,478	1.50
8/15/2025	1.48	1.50	1.45	1.47	66,664	1.47
8/14/2025	1.51	1.53	1.42	1.48	117,613	1.48
8/13/2025	1.48	1.51	1.45	1.51	85,290	1.51
8/12/2025	1.46	1.47	1.41	1.47	55,812	1.47
8/11/2025	1.54	1.54	1.42	1.44	130,344	1.44
8/08/2025	1.58	1.58	1.48	1.52	77,847	1.52
8/07/2025	1.60	1.60	1.44	1.55	293,326	1.55
8/06/2025	1.54	1.65	1.51	1.56	219,394	1.56
8/05/2025	1.50	1.53	1.47	1.50	111,460	1.50
8/04/2025	1.48	1.54	1.48	1.52	96,464	1.52
8/01/2025	1.55	1.55	1.44	1.47	217,447	1.47
7/31/2025	1.56	1.60	1.55	1.58	90,020	1.58
7/30/2025	1.62	1.62	1.54	1.55	117,280	1.55
7/29/2025	1.55	1.62	1.51	1.59	91,793	1.59
7/28/2025	1.58	1.61	1.51	1.53	247,086	1.53
7/25/2025	1.94	1.94	1.60	1.61	347,746	1.61
7/24/2025	2.14	2.19	1.76	1.90	354,782	1.90