Bright Minds Biosciences Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.650	0.670	0.620	0.620	3.100	3,050
2023-03-17	0.690	0.690	0.660	0.660	3.300	560
2023-03-16	0.700	0.720	0.700	0.710	3.550	3,404
2023-03-15	0.690	0.690	0.660	0.670	3.350	1,803
2023-03-14	0.710	0.710	0.710	0.710	3.550	0
2023-03-13	0.700	0.750	0.680	0.710	3.550	2,863
2023-03-10	0.740	0.740	0.720	0.720	3.600	821
2023-03-09	0.770	0.770	0.770	0.770	3.850	202
2023-03-08	0.780	0.780	0.780	0.780	3.900	227
2023-03-07	0.820	0.820	0.800	0.800	4.000	630
2023-03-06	0.840	0.840	0.840	0.840	4.200	608
2023-03-03	0.820	0.860	0.820	0.860	4.300	639
2023-03-02	0.810	0.810	0.800	0.800	4.000	4,800
2023-03-01	0.810	0.820	0.810	0.820	4.100	600
2023-02-28	0.800	0.800	0.780	0.780	3.900	805
2023-02-27	0.870	0.870	0.800	0.800	4.000	1,900
2023-02-24	0.880	0.890	0.880	0.890	4.450	500
2023-02-23	0.980	0.980	0.890	0.890	4.450	1,100
2023-02-22	0.970	0.970	0.950	0.950	4.750	400
2023-02-21	0.980	0.990	0.980	0.990	4.950	330
2023-02-17	0.970	0.970	0.970	0.970	4.850	0
2023-02-16	0.990	0.990	0.970	0.970	4.850	300
2023-02-15	0.960	0.980	0.960	0.980	4.900	520
2023-02-14	0.990	0.990	0.970	0.970	4.850	500
2023-02-13	0.980	0.980	0.980	0.980	4.900	140
2023-02-10	1.010	1.010	1.010	1.010	5.050	140
2023-02-09	1.030	1.050	1.000	1.000	5.000	1,080
2023-02-08	1.060	1.140	1.030	1.030	5.150	552
2023-02-07	1.040	1.110	1.040	1.110	5.550	2,620
2023-02-06	1.020	1.020	1.020	1.020	5.100	40
2023-02-03	1.030	1.040	1.020	1.040	5.200	500
2023-02-02	0.970	1.000	0.960	1.000	5.000	700
2023-02-01	0.950	0.950	0.950	0.950	4.750	2,314
2023-01-31	0.950	0.950	0.950	0.950	4.750	0
2023-01-30	1.000	1.000	0.950	0.950	4.750	1,280
2023-01-27	1.020	1.040	1.000	1.020	5.100	1,820
2023-01-26	1.020	1.020	1.020	1.020	5.100	500
2023-01-25	1.060	1.060	1.030	1.040	5.200	442
2023-01-24	1.050	1.050	1.030	1.050	5.250	2,460
2023-01-23	1.090	1.090	1.060	1.060	5.300	1,160
2023-01-20	1.150	1.160	1.100	1.100	5.500	4,460
2023-01-19	1.090	1.090	1.090	1.090	5.450	160
2023-01-18	1.090	1.120	1.090	1.100	5.500	860
2023-01-17	1.110	1.110	1.050	1.060	5.300	2,135
2023-01-16	1.090	1.120	1.090	1.120	5.600	653
2023-01-13	1.040	1.070	1.040	1.070	5.350	845
2023-01-12	1.060	1.070	1.010	1.030	5.150	1,180
2023-01-11	1.070	1.070	1.060	1.070	5.350	260
2023-01-10	1.070	1.070	1.050	1.070	5.350	580
2023-01-09	1.140	1.140	1.080	1.080	5.400	2,076
2023-01-06	1.160	1.160	1.090	1.160	5.800	3,360
2023-01-05	1.150	1.150	1.120	1.140	5.700	1,120
2023-01-04	1.070	1.150	1.070	1.150	5.750	420
2023-01-03	1.050	1.050	1.030	1.050	5.250	1,212
2022-12-30	1.020	1.150	1.000	1.020	5.100	3,175
2022-12-29	1.040	1.050	1.020	1.020	5.100	3,122
2022-12-28	1.040	1.110	1.000	1.060	5.300	1,360
2022-12-23	1.030	1.090	1.030	1.090	5.450	248
2022-12-22	1.150	1.150	1.000	1.090	5.450	2,963
2022-12-21	1.190	1.190	1.150	1.180	5.900	786

← NewerPage 16 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.