Bright Minds Biosciences Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	1.840	1.840	1.730	1.800	9.000	4,484
2022-09-26	1.680	1.820	1.660	1.800	9.000	8,305
2022-09-23	1.740	1.740	1.620	1.650	8.250	2,142
2022-09-22	1.780	1.900	1.750	1.770	8.850	10,260
2022-09-21	1.950	1.980	1.820	1.820	9.100	5,024
2022-09-20	1.860	2.050	1.830	1.970	9.850	18,145
2022-09-19	1.920	1.950	1.770	1.950	9.750	11,635
2022-09-16	1.730	2.290	1.720	1.950	9.750	32,814
2022-09-15	1.800	1.800	1.690	1.690	8.450	4,404
2022-09-14	1.930	1.950	1.780	1.780	8.900	1,719
2022-09-13	2.020	2.020	1.910	1.910	9.550	3,864
2022-09-12	2.070	2.150	1.910	2.050	10.250	5,511
2022-09-09	2.070	2.170	2.010	2.010	10.050	5,318
2022-09-08	2.180	2.210	2.030	2.210	11.050	3,816
2022-09-07	2.340	2.340	2.100	2.340	11.700	5,758
2022-09-06	2.700	2.730	2.340	2.400	12.000	6,557
2022-09-02	2.520	3.140	2.380	2.460	12.300	64,212
2022-09-01	2.280	2.440	2.010	2.100	10.500	29,529
2022-08-31	2.680	2.680	2.270	2.400	12.000	21,061
2022-08-30	3.800	3.800	2.640	2.930	14.650	38,217
2022-08-29	3.730	4.180	3.470	3.960	19.800	25,261
2022-08-26	4.510	5.440	3.000	3.260	16.300	46,875
2022-08-25	2.850	3.930	2.850	3.600	18.000	69,538
2022-08-24	2.400	3.300	2.270	2.640	13.200	101,569
2022-08-23	2.150	2.190	1.620	1.750	8.750	49,664
2022-08-22	1.660	4.490	1.470	2.800	14.000	55,134
2022-08-19	2.460	2.790	1.490	1.500	7.500	36,107
2022-08-18	1.490	6.070	1.490	2.870	14.350	98,080
2022-08-17	1.300	1.300	1.180	1.200	6.000	165
2022-08-16	1.230	1.230	1.100	1.100	5.500	480
2022-08-15	1.270	1.290	1.270	1.290	6.450	281
2022-08-12	1.290	1.290	1.250	1.250	6.250	81
2022-08-11	1.220	1.250	1.200	1.250	6.250	940
2022-08-10	1.270	1.270	1.220	1.220	6.100	849
2022-08-09	1.350	1.460	1.250	1.320	6.600	1,580
2022-08-08	1.200	1.350	1.200	1.300	6.500	854
2022-08-05	1.050	1.120	1.050	1.120	5.600	522
2022-08-04	1.130	1.130	1.120	1.120	5.600	220
2022-08-03	1.100	1.100	1.100	1.100	5.500	180
2022-08-02	1.100	1.100	1.100	1.100	5.500	37
2022-07-29	1.310	1.310	1.310	1.310	6.550	20
2022-07-28	1.250	1.300	0.960	1.300	6.500	431
2022-07-27	1.300	1.300	1.300	1.300	6.500	130
2022-07-26	1.180	1.350	1.130	1.350	6.750	820
2022-07-25	1.250	1.250	1.150	1.200	6.000	666
2022-07-22	1.410	1.420	1.190	1.250	6.250	1,421
2022-07-21	1.200	1.460	1.200	1.420	7.100	1,595
2022-07-20	1.100	1.550	1.000	1.290	6.450	12,471
2022-07-19	1.100	1.100	1.100	1.100	5.500	500
2022-07-18	1.080	1.130	1.010	1.010	5.050	3,004
2022-07-15	1.040	1.130	1.040	1.050	5.250	720
2022-07-14	1.040	1.040	1.040	1.040	5.200	200
2022-07-13	1.120	1.120	1.120	1.120	5.600	292
2022-07-12	1.180	1.180	1.100	1.140	5.700	1,180
2022-07-11	1.180	1.180	1.170	1.180	5.900	580
2022-07-08	1.120	1.200	1.120	1.180	5.900	2,260
2022-07-07	1.020	1.120	1.020	1.100	5.500	2,660
2022-07-06	1.010	1.040	1.010	1.040	5.200	800
2022-07-05	1.000	1.020	0.950	0.950	4.750	1,500
2022-07-04	1.000	1.000	0.900	0.900	4.500	910

← NewerPage 18 of 21 · 1,255 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.