Bright Minds Biosciences Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2024-05-28 | 1.710 | 1.780 | 1.710 | 1.780 | 1.780 | 3,600 |
| 2024-05-27 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-05-24 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 200 |
| 2024-05-23 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-05-22 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-05-21 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 100 |
| 2024-05-17 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2024-05-16 | 1.390 | 1.430 | 1.350 | 1.430 | 1.430 | 2,200 |
| 2024-05-15 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2024-05-14 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 2,000 |
| 2024-05-13 | 1.490 | 1.530 | 1.490 | 1.530 | 1.530 | 200 |
| 2024-05-10 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2024-05-09 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2024-05-08 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2024-05-07 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2024-05-06 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2024-05-03 | 1.390 | 1.390 | 1.370 | 1.370 | 1.370 | 6,500 |
| 2024-05-02 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-05-01 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-04-30 | 1.450 | 1.450 | 1.290 | 1.300 | 1.300 | 23,500 |
| 2024-04-29 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2024-04-26 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 100 |
| 2024-04-25 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-04-24 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 28,360 |
| 2024-04-23 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-04-22 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-04-19 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-04-18 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-04-17 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-04-16 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-04-15 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-04-12 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-04-11 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 1,500 |
| 2024-04-10 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2024-04-09 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2024-04-08 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2024-04-05 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2024-04-04 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2024-04-03 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2024-04-02 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2024-04-01 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2024-03-28 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2024-03-27 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2024-03-26 | 1.510 | 1.510 | 1.470 | 1.480 | 1.480 | 9,500 |
| 2024-03-25 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-03-22 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-03-21 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-03-20 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-03-19 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-03-18 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-03-15 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1,005 |
| 2024-03-14 | 1.850 | 1.850 | 1.780 | 1.780 | 1.780 | 400 |
| 2024-03-13 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 0 |
| 2024-03-12 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 100 |
| 2024-03-11 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 0 |
| 2024-03-08 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 0 |
| 2024-03-07 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 100 |
| 2024-03-06 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 0 |
| 2024-03-05 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 0 |
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.