Bright Minds Biosciences Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 0 |
| 2024-03-01 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 0 |
| 2024-02-29 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 100 |
| 2024-02-28 | 2.490 | 2.490 | 2.490 | 2.490 | 2.490 | 0 |
| 2024-02-27 | 2.490 | 2.490 | 2.490 | 2.490 | 2.490 | 0 |
| 2024-02-26 | 2.490 | 2.490 | 2.490 | 2.490 | 2.490 | 0 |
| 2024-02-23 | 2.490 | 2.490 | 2.490 | 2.490 | 2.490 | 0 |
| 2024-02-22 | 2.490 | 2.490 | 2.490 | 2.490 | 2.490 | 0 |
| 2024-02-21 | 2.490 | 2.490 | 2.490 | 2.490 | 2.490 | 0 |
| 2024-02-20 | 2.490 | 2.490 | 2.490 | 2.490 | 2.490 | 400 |
| 2024-02-16 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2024-02-15 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2024-02-14 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 200 |
| 2024-02-13 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2024-02-12 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2024-02-09 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2024-02-08 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2024-02-07 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2024-02-06 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 1,000 |
| 2024-02-05 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 140 |
| 2024-02-02 | 2.720 | 3.070 | 2.700 | 2.850 | 2.850 | 4,500 |
| 2024-02-01 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 0 |
| 2024-01-31 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 0 |
| 2024-01-30 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 0 |
| 2024-01-29 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 0 |
| 2024-01-26 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 0 |
| 2024-01-25 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 0 |
| 2024-01-24 | 2.460 | 2.460 | 2.440 | 2.440 | 2.440 | 220 |
| 2024-01-23 | 2.690 | 2.690 | 2.690 | 2.690 | 2.690 | 0 |
| 2024-01-22 | 2.690 | 2.690 | 2.690 | 2.690 | 2.690 | 0 |
| 2024-01-19 | 2.690 | 2.690 | 2.690 | 2.690 | 2.690 | 0 |
| 2024-01-18 | 2.690 | 2.690 | 2.690 | 2.690 | 2.690 | 0 |
| 2024-01-17 | 2.690 | 2.690 | 2.690 | 2.690 | 2.690 | 0 |
| 2024-01-16 | 2.590 | 2.690 | 2.590 | 2.690 | 2.690 | 400 |
| 2024-01-15 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2024-01-12 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2024-01-11 | 2.510 | 2.520 | 2.500 | 2.500 | 2.500 | 3,340 |
| 2024-01-10 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 0 |
| 2024-01-09 | 2.640 | 2.780 | 2.620 | 2.650 | 2.650 | 3,050 |
| 2024-01-08 | 2.490 | 2.500 | 2.490 | 2.500 | 2.500 | 1,072 |
| 2024-01-05 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 0 |
| 2024-01-04 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 0 |
| 2024-01-03 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 0 |
| 2024-01-02 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 120 |
| 2023-12-29 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 100 |
| 2023-12-28 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-12-27 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-12-22 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-12-21 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-12-20 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-12-19 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-12-18 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-12-15 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,000 |
| 2023-12-14 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2023-12-13 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2023-12-12 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 125 |
| 2023-12-11 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 0 |
| 2023-12-08 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 0 |
| 2023-12-07 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 300 |
| 2023-12-06 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 100 |
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.