Bright Minds Biosciences Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	106.10	108.19	105.75	106.24	106.24	900
2026-07-21	107.61	109.96	107.61	109.96	109.96	585
2026-07-20	106.82	106.82	104.32	104.36	104.36	841
2026-07-17	107.31	110.27	106.31	107.81	107.81	1,100
2026-07-16	106.68	108.10	102.84	104.33	104.33	740
2026-07-15	106.00	107.08	105.87	106.13	106.13	1,525
2026-07-14	105.84	108.39	105.12	106.56	106.56	1,226
2026-07-13	105.85	105.85	103.79	105.20	105.20	1,121
2026-07-10	102.38	108.75	101.34	108.75	108.75	755
2026-07-09	100.30	110.14	100.30	110.14	110.14	1,540
2026-07-08	93.030	95.970	92.190	95.970	95.970	900
2026-07-07	94.290	94.290	92.530	92.530	92.530	210
2026-07-06	93.350	95.100	93.030	94.590	94.590	626
2026-07-03	95.290	95.290	95.290	95.290	95.290	0
2026-07-02	98.040	98.040	93.000	95.290	95.290	3,899
2026-06-30	100.41	103.13	100.41	102.00	102.00	4,482
2026-06-29	96.260	97.200	95.140	97.180	97.180	796
2026-06-26	93.040	93.040	89.380	89.590	89.590	400
2026-06-25	95.950	95.950	91.220	91.250	91.250	702
2026-06-24	93.600	95.800	93.600	95.800	95.800	410
2026-06-23	95.950	95.950	94.890	94.890	94.890	232
2026-06-22	86.490	89.280	86.300	89.280	89.280	602
2026-06-19	87.580	87.580	87.580	87.580	87.580	0
2026-06-18	86.150	87.580	83.790	87.580	87.580	816
2026-06-17	83.520	84.720	83.520	84.720	84.720	304
2026-06-16	80.480	83.400	80.480	83.400	83.400	229
2026-06-15	85.570	85.570	83.250	84.470	84.470	621
2026-06-12	84.650	86.340	83.840	85.200	85.200	506
2026-06-11	85.420	86.480	84.350	85.800	85.800	923
2026-06-10	86.340	87.260	86.340	87.260	87.260	355
2026-06-09	93.820	97.200	93.430	97.200	97.200	1,326
2026-06-08	90.700	90.740	89.540	89.540	89.540	305
2026-06-05	101.35	101.35	93.260	96.120	96.120	1,039
2026-06-04	104.53	105.45	102.50	103.01	103.01	1,123
2026-06-03	107.30	108.58	105.48	106.00	106.00	520
2026-06-02	107.62	107.62	103.78	106.82	106.82	934
2026-06-01	119.07	119.07	113.32	114.00	114.00	1,219
2026-05-29	123.72	124.81	123.25	123.46	123.46	632
2026-05-28	120.90	124.66	120.90	122.78	122.78	730
2026-05-27	122.81	127.43	120.31	120.31	120.31	1,213
2026-05-26	115.64	116.64	115.50	116.64	116.64	400
2026-05-25	116.19	116.19	116.19	116.19	116.19	0
2026-05-22	114.50	118.55	114.50	116.19	116.19	599
2026-05-21	115.55	115.55	109.49	114.95	114.95	1,011
2026-05-20	109.54	111.87	109.54	111.87	111.87	700
2026-05-19	102.91	103.05	100.59	101.55	101.55	1,102
2026-05-15	105.91	111.11	101.98	104.89	104.89	2,419
2026-05-14	110.19	113.14	107.10	107.10	107.10	1,922
2026-05-13	116.28	116.28	116.28	116.28	116.28	167
2026-05-12	116.67	116.98	114.99	115.04	115.04	1,788
2026-05-11	116.74	117.34	114.71	117.34	117.34	1,501
2026-05-08	120.30	120.30	117.14	117.32	117.32	1,402
2026-05-07	121.31	121.31	119.39	120.89	120.89	806
2026-05-06	121.02	122.41	115.12	121.73	121.73	1,286
2026-05-05	117.76	117.76	115.10	115.10	115.10	801
2026-05-04	116.67	116.67	110.62	112.49	112.49	677
2026-05-01	119.99	119.99	118.29	118.81	118.81	540
2026-04-30	121.39	122.37	119.88	119.88	119.88	510
2026-04-29	120.00	122.14	119.28	121.01	121.01	3,468
2026-04-28	122.88	122.88	119.46	119.46	119.46	945

← NewerPage 2 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.