Bright Minds Biosciences Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 1.020 | 1.020 | 1.000 | 1.000 | 5.000 | 830 |
| 2022-06-29 | 1.030 | 1.030 | 1.020 | 1.020 | 5.100 | 1,480 |
| 2022-06-28 | 1.050 | 1.050 | 1.010 | 1.010 | 5.050 | 560 |
| 2022-06-27 | 1.050 | 1.050 | 1.050 | 1.050 | 5.250 | 202 |
| 2022-06-24 | 1.080 | 1.150 | 1.080 | 1.110 | 5.550 | 2,540 |
| 2022-06-23 | 1.200 | 1.200 | 1.100 | 1.100 | 5.500 | 1,000 |
| 2022-06-22 | 1.100 | 1.210 | 1.080 | 1.180 | 5.900 | 740 |
| 2022-06-21 | 1.110 | 1.130 | 1.090 | 1.130 | 5.650 | 820 |
| 2022-06-20 | 1.150 | 1.150 | 1.150 | 1.150 | 5.750 | 0 |
| 2022-06-17 | 1.210 | 1.210 | 1.090 | 1.150 | 5.750 | 5,620 |
| 2022-06-16 | 1.210 | 1.210 | 1.210 | 1.210 | 6.050 | 20 |
| 2022-06-15 | 1.190 | 1.190 | 1.170 | 1.170 | 5.850 | 440 |
| 2022-06-14 | 1.210 | 1.210 | 1.170 | 1.170 | 5.850 | 440 |
| 2022-06-13 | 1.260 | 1.270 | 1.260 | 1.270 | 6.350 | 100 |
| 2022-06-10 | 1.310 | 1.350 | 1.310 | 1.350 | 6.750 | 446 |
| 2022-06-09 | 1.270 | 1.380 | 1.270 | 1.320 | 6.600 | 424 |
| 2022-06-08 | 1.300 | 1.300 | 1.230 | 1.230 | 6.150 | 366 |
| 2022-06-07 | 1.200 | 1.280 | 1.200 | 1.280 | 6.400 | 364 |
| 2022-06-06 | 1.180 | 1.230 | 1.170 | 1.200 | 6.000 | 305 |
| 2022-06-03 | 1.320 | 1.320 | 1.200 | 1.230 | 6.150 | 577 |
| 2022-06-02 | 1.320 | 1.320 | 1.320 | 1.320 | 6.600 | 26 |
| 2022-06-01 | 1.350 | 1.380 | 1.350 | 1.380 | 6.900 | 76 |
| 2022-05-31 | 1.430 | 1.490 | 1.390 | 1.410 | 7.050 | 1,456 |
| 2022-05-30 | 1.440 | 1.440 | 1.400 | 1.400 | 7.000 | 410 |
| 2022-05-27 | 1.390 | 1.400 | 1.390 | 1.400 | 7.000 | 140 |
| 2022-05-26 | 1.400 | 1.400 | 1.400 | 1.400 | 7.000 | 40 |
| 2022-05-25 | 1.250 | 1.320 | 1.250 | 1.320 | 6.600 | 803 |
| 2022-05-24 | 1.130 | 1.160 | 1.110 | 1.150 | 5.750 | 480 |
| 2022-05-20 | 1.250 | 1.250 | 1.150 | 1.150 | 5.750 | 1,183 |
| 2022-05-19 | 1.140 | 1.250 | 1.030 | 1.250 | 6.250 | 1,000 |
| 2022-05-18 | 1.300 | 1.300 | 1.100 | 1.100 | 5.500 | 1,521 |
| 2022-05-17 | 1.500 | 1.500 | 1.350 | 1.350 | 6.750 | 775 |
| 2022-05-16 | 1.250 | 1.600 | 1.250 | 1.550 | 7.750 | 1,080 |
| 2022-05-13 | 1.100 | 1.200 | 1.000 | 1.200 | 6.000 | 6,356 |
| 2022-05-12 | 1.150 | 1.150 | 1.010 | 1.010 | 5.050 | 1,052 |
| 2022-05-11 | 1.210 | 1.210 | 1.200 | 1.200 | 6.000 | 320 |
| 2022-05-10 | 1.190 | 1.250 | 1.190 | 1.250 | 6.250 | 367 |
| 2022-05-09 | 1.170 | 1.180 | 1.170 | 1.180 | 5.900 | 125 |
| 2022-05-06 | 1.200 | 1.200 | 1.160 | 1.200 | 6.000 | 180 |
| 2022-05-05 | 1.150 | 1.150 | 1.090 | 1.090 | 5.450 | 815 |
| 2022-05-04 | 1.150 | 1.170 | 1.130 | 1.170 | 5.850 | 543 |
| 2022-05-03 | 1.160 | 1.230 | 1.140 | 1.140 | 5.700 | 660 |
| 2022-05-02 | 1.250 | 1.250 | 1.190 | 1.190 | 5.950 | 578 |
| 2022-04-29 | 1.290 | 1.290 | 1.200 | 1.250 | 6.250 | 669 |
| 2022-04-28 | 1.300 | 1.300 | 1.230 | 1.230 | 6.150 | 410 |
| 2022-04-27 | 1.500 | 1.500 | 1.250 | 1.270 | 6.350 | 644 |
| 2022-04-26 | 1.460 | 1.520 | 1.460 | 1.520 | 7.600 | 60 |
| 2022-04-25 | 1.460 | 1.460 | 1.450 | 1.450 | 7.250 | 120 |
| 2022-04-22 | 1.510 | 1.510 | 1.500 | 1.500 | 7.500 | 220 |
| 2022-04-21 | 1.550 | 1.550 | 1.530 | 1.530 | 7.650 | 480 |
| 2022-04-20 | 1.650 | 1.650 | 1.550 | 1.550 | 7.750 | 820 |
| 2022-04-19 | 1.500 | 1.980 | 1.500 | 1.580 | 7.900 | 3,842 |
| 2022-04-18 | 1.650 | 1.650 | 1.250 | 1.250 | 6.250 | 2,060 |
| 2022-04-14 | 1.650 | 1.690 | 1.560 | 1.640 | 8.200 | 1,830 |
| 2022-04-13 | 1.800 | 1.800 | 1.650 | 1.680 | 8.400 | 2,893 |
| 2022-04-12 | 1.720 | 1.780 | 1.720 | 1.780 | 8.900 | 381 |
| 2022-04-11 | 1.750 | 1.780 | 1.700 | 1.750 | 8.750 | 984 |
| 2022-04-08 | 1.940 | 1.940 | 1.750 | 1.780 | 8.900 | 1,890 |
| 2022-04-07 | 2.000 | 2.000 | 1.920 | 1.940 | 9.700 | 642 |
| 2022-04-06 | 1.850 | 2.020 | 1.850 | 1.950 | 9.750 | 1,273 |
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.