Bright Minds Biosciences Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 2.510 | 2.520 | 2.470 | 2.520 | 2.520 | 5,388 |
| 2023-09-08 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2023-09-07 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 300 |
| 2023-09-06 | 2.810 | 2.830 | 2.800 | 2.800 | 2.800 | 2,403 |
| 2023-09-05 | 3.000 | 3.000 | 2.980 | 3.000 | 3.000 | 1,222 |
| 2023-09-01 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 500 |
| 2023-08-31 | 3.080 | 3.080 | 2.820 | 2.850 | 2.850 | 24,000 |
| 2023-08-30 | 3.320 | 3.400 | 3.320 | 3.400 | 3.400 | 350 |
| 2023-08-29 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2023-08-28 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2023-08-25 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2023-08-24 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2023-08-23 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 900 |
| 2023-08-22 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 140 |
| 2023-08-21 | 3.550 | 3.550 | 3.540 | 3.540 | 3.540 | 1,000 |
| 2023-08-18 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2023-08-17 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2023-08-16 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2023-08-15 | 3.560 | 3.660 | 3.450 | 3.450 | 3.450 | 16,217 |
| 2023-08-14 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-08-11 | 3.260 | 3.260 | 3.250 | 3.250 | 3.250 | 669 |
| 2023-08-10 | 3.750 | 3.750 | 3.140 | 3.320 | 3.320 | 4,500 |
| 2023-08-09 | 4.920 | 4.920 | 4.020 | 4.020 | 4.020 | 17,875 |
| 2023-08-08 | 6.800 | 8.580 | 5.450 | 5.450 | 5.450 | 51,714 |
| 2023-08-04 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 241 |
| 2023-08-03 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2023-08-02 | 5.060 | 5.060 | 5.050 | 5.050 | 5.050 | 500 |
| 2023-08-01 | 5.480 | 5.480 | 5.160 | 5.200 | 5.200 | 1,000 |
| 2023-07-31 | 5.400 | 5.520 | 5.390 | 5.460 | 5.460 | 1,428 |
| 2023-07-28 | 4.990 | 5.660 | 4.990 | 5.340 | 5.340 | 4,040 |
| 2023-07-27 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2023-07-26 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 319 |
| 2023-07-25 | 5.040 | 5.040 | 4.520 | 4.520 | 4.520 | 1,003 |
| 2023-07-24 | 4.480 | 5.450 | 4.480 | 5.450 | 5.450 | 901 |
| 2023-07-21 | 4.280 | 4.560 | 4.220 | 4.560 | 4.560 | 500 |
| 2023-07-20 | 5.140 | 5.170 | 4.610 | 4.650 | 4.650 | 1,762 |
| 2023-07-19 | 5.230 | 5.830 | 5.200 | 5.200 | 5.200 | 2,901 |
| 2023-07-18 | 5.440 | 5.440 | 5.000 | 5.000 | 5.000 | 2,343 |
| 2023-07-17 | 5.330 | 5.460 | 5.250 | 5.250 | 5.250 | 1,322 |
| 2023-07-14 | 4.160 | 4.480 | 4.160 | 4.480 | 4.480 | 290 |
| 2023-07-13 | 0.760 | 0.800 | 0.760 | 0.800 | 4.000 | 400 |
| 2023-07-12 | 0.800 | 0.800 | 0.800 | 0.800 | 4.000 | 0 |
| 2023-07-11 | 0.800 | 0.800 | 0.800 | 0.800 | 4.000 | 0 |
| 2023-07-10 | 0.800 | 0.800 | 0.800 | 0.800 | 4.000 | 0 |
| 2023-07-07 | 0.800 | 0.800 | 0.800 | 0.800 | 4.000 | 0 |
| 2023-07-06 | 0.800 | 0.800 | 0.800 | 0.800 | 4.000 | 0 |
| 2023-07-05 | 0.800 | 0.800 | 0.800 | 0.800 | 4.000 | 0 |
| 2023-07-04 | 0.800 | 0.800 | 0.800 | 0.800 | 4.000 | 0 |
| 2023-06-30 | 0.800 | 0.800 | 0.800 | 0.800 | 4.000 | 0 |
| 2023-06-29 | 0.800 | 0.800 | 0.800 | 0.800 | 4.000 | 0 |
| 2023-06-28 | 0.800 | 0.800 | 0.800 | 0.800 | 4.000 | 0 |
| 2023-06-27 | 0.800 | 0.800 | 0.800 | 0.800 | 4.000 | 0 |
| 2023-06-26 | 0.800 | 0.800 | 0.800 | 0.800 | 4.000 | 0 |
| 2023-06-23 | 0.780 | 0.850 | 0.780 | 0.800 | 4.000 | 682 |
| 2023-06-22 | 0.820 | 0.820 | 0.820 | 0.820 | 4.100 | 0 |
| 2023-06-21 | 0.820 | 0.820 | 0.820 | 0.820 | 4.100 | 1,500 |
| 2023-06-20 | 0.830 | 0.830 | 0.830 | 0.830 | 4.150 | 0 |
| 2023-06-19 | 0.830 | 0.830 | 0.830 | 0.830 | 4.150 | 0 |
| 2023-06-16 | 0.800 | 0.830 | 0.800 | 0.830 | 4.150 | 340 |
| 2023-06-15 | 0.750 | 0.760 | 0.750 | 0.760 | 3.800 | 278 |
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.