Bright Minds Biosciences Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 1.190 | 1.190 | 1.150 | 1.180 | 5.900 | 786 |
| 2022-12-20 | 1.210 | 1.240 | 1.180 | 1.180 | 5.900 | 1,352 |
| 2022-12-19 | 1.310 | 1.310 | 1.220 | 1.220 | 6.100 | 1,084 |
| 2022-12-16 | 1.260 | 1.270 | 1.260 | 1.270 | 6.350 | 300 |
| 2022-12-15 | 1.310 | 1.310 | 1.250 | 1.250 | 6.250 | 1,150 |
| 2022-12-14 | 1.320 | 1.340 | 1.290 | 1.290 | 6.450 | 1,376 |
| 2022-12-13 | 1.330 | 1.350 | 1.320 | 1.320 | 6.600 | 901 |
| 2022-12-12 | 1.430 | 1.430 | 1.340 | 1.350 | 6.750 | 3,902 |
| 2022-12-09 | 1.460 | 1.460 | 1.430 | 1.430 | 7.150 | 380 |
| 2022-12-08 | 1.490 | 1.490 | 1.460 | 1.480 | 7.400 | 931 |
| 2022-12-07 | 1.410 | 1.560 | 1.390 | 1.560 | 7.800 | 978 |
| 2022-12-06 | 1.460 | 1.460 | 1.350 | 1.400 | 7.000 | 4,769 |
| 2022-12-05 | 1.470 | 1.510 | 1.470 | 1.510 | 7.550 | 283 |
| 2022-12-02 | 1.530 | 1.530 | 1.430 | 1.460 | 7.300 | 1,252 |
| 2022-12-01 | 1.480 | 1.590 | 1.480 | 1.550 | 7.750 | 3,507 |
| 2022-11-30 | 1.480 | 1.500 | 1.430 | 1.460 | 7.300 | 1,714 |
| 2022-11-29 | 1.460 | 1.480 | 1.420 | 1.480 | 7.400 | 1,460 |
| 2022-11-28 | 1.370 | 1.500 | 1.370 | 1.500 | 7.500 | 1,366 |
| 2022-11-25 | 1.330 | 1.380 | 1.310 | 1.350 | 6.750 | 472 |
| 2022-11-24 | 1.310 | 1.310 | 1.310 | 1.310 | 6.550 | 0 |
| 2022-11-23 | 1.330 | 1.330 | 1.310 | 1.310 | 6.550 | 120 |
| 2022-11-22 | 1.370 | 1.370 | 1.330 | 1.330 | 6.650 | 1,575 |
| 2022-11-21 | 1.320 | 1.370 | 1.320 | 1.370 | 6.850 | 260 |
| 2022-11-18 | 1.350 | 1.460 | 1.320 | 1.380 | 6.900 | 2,622 |
| 2022-11-17 | 1.300 | 1.370 | 1.300 | 1.370 | 6.850 | 1,564 |
| 2022-11-16 | 1.280 | 1.310 | 1.270 | 1.290 | 6.450 | 670 |
| 2022-11-15 | 1.320 | 1.330 | 1.300 | 1.300 | 6.500 | 1,006 |
| 2022-11-14 | 1.450 | 1.450 | 1.290 | 1.290 | 6.450 | 1,231 |
| 2022-11-11 | 1.470 | 1.500 | 1.380 | 1.430 | 7.150 | 990 |
| 2022-11-10 | 1.320 | 1.530 | 1.300 | 1.380 | 6.900 | 3,865 |
| 2022-11-09 | 1.210 | 1.320 | 1.210 | 1.280 | 6.400 | 1,638 |
| 2022-11-08 | 1.270 | 1.270 | 1.160 | 1.220 | 6.100 | 4,201 |
| 2022-11-07 | 1.280 | 1.290 | 1.260 | 1.260 | 6.300 | 1,592 |
| 2022-11-04 | 1.220 | 1.260 | 1.220 | 1.260 | 6.300 | 662 |
| 2022-11-03 | 1.250 | 1.260 | 1.240 | 1.240 | 6.200 | 440 |
| 2022-11-02 | 1.320 | 1.330 | 1.250 | 1.250 | 6.250 | 1,407 |
| 2022-11-01 | 1.330 | 1.330 | 1.310 | 1.320 | 6.600 | 336 |
| 2022-10-31 | 1.330 | 1.340 | 1.310 | 1.310 | 6.550 | 700 |
| 2022-10-28 | 1.320 | 1.340 | 1.320 | 1.340 | 6.700 | 435 |
| 2022-10-27 | 1.370 | 1.370 | 1.330 | 1.330 | 6.650 | 932 |
| 2022-10-26 | 1.370 | 1.410 | 1.360 | 1.380 | 6.900 | 2,240 |
| 2022-10-25 | 1.330 | 1.400 | 1.330 | 1.360 | 6.800 | 2,520 |
| 2022-10-24 | 1.360 | 1.370 | 1.270 | 1.340 | 6.700 | 1,692 |
| 2022-10-21 | 1.390 | 1.410 | 1.330 | 1.360 | 6.800 | 970 |
| 2022-10-20 | 1.410 | 1.440 | 1.370 | 1.370 | 6.850 | 5,586 |
| 2022-10-19 | 1.600 | 1.690 | 1.450 | 1.450 | 7.250 | 3,465 |
| 2022-10-18 | 1.600 | 2.040 | 1.500 | 1.610 | 8.050 | 45,338 |
| 2022-10-17 | 1.320 | 1.500 | 1.230 | 1.370 | 6.850 | 2,333 |
| 2022-10-14 | 1.310 | 1.360 | 1.250 | 1.250 | 6.250 | 1,142 |
| 2022-10-13 | 1.250 | 1.430 | 1.250 | 1.330 | 6.650 | 1,370 |
| 2022-10-12 | 1.370 | 1.370 | 1.300 | 1.300 | 6.500 | 6,570 |
| 2022-10-11 | 1.380 | 1.400 | 1.370 | 1.370 | 6.850 | 990 |
| 2022-10-07 | 1.490 | 1.490 | 1.450 | 1.460 | 7.300 | 380 |
| 2022-10-06 | 1.450 | 1.620 | 1.450 | 1.460 | 7.300 | 2,863 |
| 2022-10-05 | 1.500 | 1.500 | 1.450 | 1.480 | 7.400 | 1,128 |
| 2022-10-04 | 1.540 | 1.580 | 1.420 | 1.530 | 7.650 | 6,192 |
| 2022-10-03 | 1.650 | 1.690 | 1.600 | 1.600 | 8.000 | 14,259 |
| 2022-09-30 | 1.660 | 1.730 | 1.660 | 1.700 | 8.500 | 7,311 |
| 2022-09-29 | 1.690 | 1.700 | 1.640 | 1.660 | 8.300 | 1,088 |
| 2022-09-28 | 1.710 | 1.790 | 1.700 | 1.700 | 8.500 | 2,525 |
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.