Biomind Labs Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | 0 |
| 2022-12-09 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | 1,010 |
| 2022-12-08 | 0.540 | 0.540 | 0.540 | 0.540 | 0.540 | 1,000 |
| 2022-12-07 | 0.560 | 0.560 | 0.500 | 0.500 | 0.500 | 21,347 |
| 2022-12-06 | 1.060 | 1.060 | 1.050 | 1.050 | 1.050 | 376 |
| 2022-12-05 | 0.370 | 1.150 | 0.285 | 1.150 | 1.150 | 19,072 |
| 2022-12-02 | 0.260 | 1.080 | 0.260 | 1.080 | 1.080 | 2,862 |
| 2022-12-01 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2022-11-30 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2022-11-29 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2022-11-28 | 0.220 | 1.110 | 0.220 | 0.900 | 0.900 | 5,938 |
| 2022-11-25 | 0.160 | 0.160 | 0.160 | 0.160 | 0.160 | 0 |
| 2022-11-24 | 0.160 | 0.160 | 0.160 | 0.160 | 0.160 | 1,033 |
| 2022-11-23 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2022-11-22 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 105 |
| 2022-11-21 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,309 |
| 2022-11-18 | 1.200 | 1.200 | 1.050 | 1.200 | 1.200 | 1,169 |
| 2022-11-17 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2022-11-16 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2022-11-15 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 210 |
| 2022-11-14 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 202 |
| 2022-11-11 | 1.350 | 1.400 | 1.350 | 1.400 | 1.400 | 3,201 |
| 2022-11-10 | 1.150 | 1.250 | 1.150 | 1.250 | 1.250 | 1,200 |
| 2022-11-09 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2022-11-08 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 200 |
| 2022-11-07 | 1.090 | 1.250 | 1.090 | 1.250 | 1.250 | 758 |
| 2022-11-04 | 1.040 | 1.250 | 1.040 | 1.250 | 1.250 | 1,505 |
| 2022-11-03 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2022-11-02 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 502 |
| 2022-11-01 | 0.660 | 0.660 | 0.650 | 0.650 | 0.650 | 4,807 |
| 2022-10-31 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2022-10-28 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2022-10-27 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 1,005 |
| 2022-10-26 | 1.020 | 1.040 | 1.020 | 1.040 | 1.040 | 461 |
| 2022-10-25 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2022-10-24 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2022-10-21 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 562 |
| 2022-10-20 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | 623 |
| 2022-10-19 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 1,001 |
| 2022-10-18 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 1,001 |
| 2022-10-17 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 201 |
| 2022-10-14 | 1.060 | 1.100 | 1.060 | 1.100 | 1.100 | 300 |
| 2022-10-13 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2022-10-12 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2022-10-11 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 505 |
| 2022-10-07 | 1.030 | 1.030 | 0.700 | 0.700 | 0.700 | 9,828 |
| 2022-10-06 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 1,057 |
| 2022-10-05 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2022-10-04 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2022-10-03 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 415 |
| 2022-09-30 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-09-29 | 0.900 | 1.300 | 0.900 | 1.300 | 1.300 | 2,716 |
| 2022-09-28 | 1.110 | 1.300 | 1.110 | 1.300 | 1.300 | 2,509 |
| 2022-09-27 | 1.070 | 1.090 | 1.070 | 1.090 | 1.090 | 1,100 |
| 2022-09-26 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2022-09-23 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2022-09-22 | 0.900 | 1.070 | 0.900 | 1.070 | 1.070 | 2,200 |
| 2022-09-21 | 1.300 | 1.320 | 1.000 | 1.000 | 1.000 | 1,400 |
| 2022-09-20 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 200 |
| 2022-09-19 | 1.120 | 1.200 | 1.120 | 1.200 | 1.200 | 775 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.