Bright Minds Biosciences Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.750	0.750	0.750	0.750	3.750	1,000
2023-06-13	0.740	0.750	0.740	0.750	3.750	700
2023-06-12	0.740	0.740	0.740	0.740	3.700	101
2023-06-09	0.740	0.760	0.740	0.740	3.700	1,544
2023-06-08	0.760	0.780	0.760	0.780	3.900	1,200
2023-06-07	0.760	0.760	0.760	0.760	3.800	0
2023-06-06	0.760	0.760	0.760	0.760	3.800	0
2023-06-05	0.760	0.760	0.760	0.760	3.800	918
2023-06-02	0.740	0.750	0.740	0.750	3.750	300
2023-06-01	0.850	0.850	0.750	0.750	3.750	300
2023-05-31	0.800	0.850	0.780	0.850	4.250	6,480
2023-05-30	0.880	0.880	0.880	0.880	4.400	200
2023-05-29	0.900	0.900	0.900	0.900	4.500	0
2023-05-26	0.780	0.900	0.750	0.900	4.500	4,220
2023-05-25	0.760	0.840	0.750	0.840	4.200	6,190
2023-05-24	0.820	0.820	0.800	0.800	4.000	500
2023-05-23	0.700	0.950	0.700	0.870	4.350	8,046
2023-05-19	0.670	0.670	0.670	0.670	3.350	300
2023-05-18	0.750	0.750	0.750	0.750	3.750	0
2023-05-17	0.750	0.750	0.750	0.750	3.750	0
2023-05-16	0.750	0.750	0.750	0.750	3.750	100
2023-05-15	0.670	0.670	0.670	0.670	3.350	0
2023-05-12	0.670	0.670	0.670	0.670	3.350	0
2023-05-11	0.670	0.670	0.670	0.670	3.350	0
2023-05-10	0.670	0.670	0.670	0.670	3.350	0
2023-05-09	0.670	0.670	0.670	0.670	3.350	202
2023-05-08	0.790	0.800	0.790	0.800	4.000	802
2023-05-05	0.790	0.790	0.790	0.790	3.950	200
2023-05-04	0.850	0.850	0.760	0.840	4.200	1,830
2023-05-03	0.810	0.830	0.810	0.830	4.150	1,000
2023-05-02	0.780	0.850	0.770	0.850	4.250	502
2023-05-01	0.850	0.850	0.850	0.850	4.250	300
2023-04-28	0.850	0.850	0.850	0.850	4.250	0
2023-04-27	0.850	0.850	0.850	0.850	4.250	0
2023-04-26	0.780	0.850	0.780	0.850	4.250	700
2023-04-25	0.780	0.780	0.780	0.780	3.900	0
2023-04-24	0.780	0.780	0.780	0.780	3.900	0
2023-04-21	0.860	0.900	0.780	0.780	3.900	13,760
2023-04-20	0.930	1.000	0.840	0.870	4.350	14,336
2023-04-19	0.710	1.120	0.700	0.940	4.700	28,785
2023-04-18	0.750	1.150	0.680	0.790	3.950	45,319
2023-04-17	0.600	0.600	0.600	0.600	3.000	0
2023-04-14	0.600	0.600	0.600	0.600	3.000	0
2023-04-13	0.600	0.600	0.600	0.600	3.000	6,000
2023-04-12	0.600	0.600	0.600	0.600	3.000	0
2023-04-11	0.600	0.600	0.600	0.600	3.000	800
2023-04-10	0.630	0.650	0.630	0.640	3.200	1,100
2023-04-06	0.610	0.610	0.610	0.610	3.050	0
2023-04-05	0.590	0.610	0.570	0.610	3.050	2,690
2023-04-04	0.600	0.600	0.600	0.600	3.000	0
2023-04-03	0.600	0.600	0.600	0.600	3.000	0
2023-03-31	0.600	0.600	0.600	0.600	3.000	1,702
2023-03-30	0.610	0.610	0.610	0.610	3.050	134
2023-03-29	0.600	0.600	0.600	0.600	3.000	266
2023-03-28	0.560	0.560	0.560	0.560	2.800	400
2023-03-27	0.540	0.540	0.540	0.540	2.700	205
2023-03-24	0.570	0.570	0.550	0.550	2.750	400
2023-03-23	0.570	0.570	0.570	0.570	2.850	0
2023-03-22	0.640	0.640	0.570	0.570	2.850	400
2023-03-21	0.640	0.640	0.640	0.640	3.200	703

← NewerPage 15 of 21 · 1,257 trading daysOlder →

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.