Bright Minds Biosciences Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 1.850 | 1.860 | 1.810 | 1.860 | 9.300 | 384 |
| 2022-04-04 | 1.950 | 1.950 | 1.850 | 1.850 | 9.250 | 568 |
| 2022-04-01 | 1.860 | 1.900 | 1.850 | 1.900 | 9.500 | 380 |
| 2022-03-31 | 1.900 | 1.910 | 1.850 | 1.850 | 9.250 | 687 |
| 2022-03-30 | 1.870 | 1.900 | 1.820 | 1.900 | 9.500 | 1,375 |
| 2022-03-29 | 1.900 | 1.900 | 1.870 | 1.870 | 9.350 | 440 |
| 2022-03-28 | 1.910 | 1.910 | 1.850 | 1.900 | 9.500 | 2,100 |
| 2022-03-25 | 2.190 | 2.200 | 1.950 | 1.950 | 9.750 | 3,300 |
| 2022-03-24 | 2.160 | 2.200 | 2.010 | 2.190 | 10.950 | 3,195 |
| 2022-03-23 | 2.000 | 2.200 | 1.950 | 2.140 | 10.700 | 1,117 |
| 2022-03-22 | 2.150 | 2.200 | 1.980 | 2.050 | 10.250 | 2,640 |
| 2022-03-21 | 1.850 | 2.200 | 1.830 | 2.050 | 10.250 | 13,841 |
| 2022-03-18 | 1.900 | 1.900 | 1.850 | 1.850 | 9.250 | 2,790 |
| 2022-03-17 | 1.900 | 2.000 | 1.850 | 1.900 | 9.500 | 1,424 |
| 2022-03-16 | 2.000 | 2.000 | 1.800 | 1.830 | 9.150 | 6,362 |
| 2022-03-15 | 2.100 | 2.100 | 1.980 | 2.030 | 10.150 | 480 |
| 2022-03-14 | 2.150 | 2.230 | 1.970 | 1.970 | 9.850 | 3,294 |
| 2022-03-11 | 2.200 | 2.200 | 2.010 | 2.010 | 10.050 | 882 |
| 2022-03-10 | 2.200 | 2.200 | 2.150 | 2.150 | 10.750 | 748 |
| 2022-03-09 | 2.200 | 2.200 | 2.150 | 2.150 | 10.750 | 620 |
| 2022-03-08 | 2.150 | 2.200 | 2.150 | 2.200 | 11.000 | 3,821 |
| 2022-03-07 | 2.410 | 2.410 | 2.190 | 2.190 | 10.950 | 800 |
| 2022-03-04 | 2.520 | 2.520 | 2.400 | 2.400 | 12.000 | 620 |
| 2022-03-03 | 2.550 | 2.580 | 2.550 | 2.570 | 12.850 | 240 |
| 2022-03-02 | 2.550 | 2.550 | 2.550 | 2.550 | 12.750 | 60 |
| 2022-03-01 | 2.650 | 2.650 | 2.550 | 2.570 | 12.850 | 780 |
| 2022-02-28 | 2.740 | 2.740 | 2.600 | 2.600 | 13.000 | 4,329 |
| 2022-02-25 | 2.780 | 2.800 | 2.610 | 2.670 | 13.350 | 2,380 |
| 2022-02-24 | 2.750 | 2.800 | 2.690 | 2.690 | 13.450 | 350 |
| 2022-02-23 | 2.840 | 2.840 | 2.840 | 2.840 | 14.200 | 20 |
| 2022-02-22 | 2.900 | 2.900 | 2.750 | 2.750 | 13.750 | 3,941 |
| 2022-02-18 | 2.930 | 2.960 | 2.900 | 2.900 | 14.500 | 7,376 |
| 2022-02-17 | 2.990 | 2.990 | 2.930 | 2.930 | 14.650 | 240 |
| 2022-02-16 | 3.000 | 3.000 | 3.000 | 3.000 | 15.000 | 480 |
| 2022-02-15 | 2.990 | 3.000 | 2.990 | 3.000 | 15.000 | 300 |
| 2022-02-14 | 2.980 | 3.000 | 2.900 | 2.990 | 14.950 | 938 |
| 2022-02-11 | 3.050 | 3.050 | 3.000 | 3.000 | 15.000 | 3,957 |
| 2022-02-10 | 3.050 | 3.050 | 3.050 | 3.050 | 15.250 | 28 |
| 2022-02-09 | 3.050 | 3.100 | 3.000 | 3.100 | 15.500 | 12,336 |
| 2022-02-08 | 3.050 | 3.050 | 2.950 | 3.000 | 15.000 | 1,080 |
| 2022-02-07 | 3.050 | 3.050 | 3.000 | 3.050 | 15.250 | 720 |
| 2022-02-04 | 3.050 | 3.050 | 3.050 | 3.050 | 15.250 | 40 |
| 2022-02-03 | 3.100 | 3.100 | 2.970 | 2.970 | 14.850 | 3,460 |
| 2022-02-02 | 3.100 | 3.100 | 3.050 | 3.050 | 15.250 | 240 |
| 2022-02-01 | 3.140 | 3.140 | 3.050 | 3.100 | 15.500 | 218 |
| 2022-01-31 | 3.070 | 3.100 | 3.070 | 3.100 | 15.500 | 5,654 |
| 2022-01-28 | 3.000 | 3.000 | 3.000 | 3.000 | 15.000 | 61 |
| 2022-01-27 | 3.000 | 3.050 | 3.000 | 3.000 | 15.000 | 5,220 |
| 2022-01-26 | 3.060 | 3.060 | 3.000 | 3.000 | 15.000 | 7,480 |
| 2022-01-25 | 2.980 | 2.990 | 2.980 | 2.990 | 14.950 | 3,252 |
| 2022-01-24 | 3.210 | 3.210 | 2.620 | 2.950 | 14.750 | 4,225 |
| 2022-01-21 | 3.490 | 3.490 | 3.240 | 3.250 | 16.250 | 604 |
| 2022-01-20 | 3.440 | 3.500 | 3.350 | 3.500 | 17.500 | 1,591 |
| 2022-01-19 | 3.640 | 3.640 | 3.400 | 3.400 | 17.000 | 1,008 |
| 2022-01-18 | 3.650 | 3.650 | 3.500 | 3.500 | 17.500 | 1,000 |
| 2022-01-17 | 3.750 | 3.800 | 3.750 | 3.790 | 18.950 | 415 |
| 2022-01-14 | 3.680 | 3.700 | 3.600 | 3.650 | 18.250 | 700 |
| 2022-01-13 | 3.600 | 3.700 | 3.600 | 3.680 | 18.400 | 160 |
| 2022-01-12 | 3.730 | 3.730 | 3.620 | 3.620 | 18.100 | 419 |
| 2022-01-11 | 3.650 | 3.750 | 3.600 | 3.750 | 18.750 | 146 |
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.