Bright Minds Biosciences Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 3.980 | 3.980 | 3.600 | 3.700 | 18.500 | 2,430 |
| 2022-01-07 | 4.000 | 4.000 | 3.750 | 3.800 | 19.000 | 560 |
| 2022-01-06 | 4.050 | 4.060 | 3.900 | 4.000 | 20.000 | 1,225 |
| 2022-01-05 | 4.200 | 4.200 | 4.050 | 4.050 | 20.250 | 520 |
| 2022-01-04 | 4.240 | 4.250 | 4.100 | 4.150 | 20.750 | 1,446 |
| 2021-12-31 | 4.230 | 4.230 | 4.010 | 4.080 | 20.400 | 2,100 |
| 2021-12-30 | 4.300 | 4.300 | 4.250 | 4.250 | 21.250 | 110 |
| 2021-12-29 | 4.450 | 4.450 | 4.170 | 4.300 | 21.500 | 870 |
| 2021-12-24 | 4.450 | 4.450 | 4.450 | 4.450 | 22.250 | 20 |
| 2021-12-23 | 4.250 | 4.350 | 4.250 | 4.350 | 21.750 | 422 |
| 2021-12-22 | 4.350 | 4.350 | 4.250 | 4.250 | 21.250 | 181 |
| 2021-12-21 | 4.450 | 4.450 | 4.300 | 4.300 | 21.500 | 366 |
| 2021-12-20 | 4.300 | 4.400 | 4.300 | 4.400 | 22.000 | 3,124 |
| 2021-12-17 | 4.600 | 4.600 | 4.250 | 4.350 | 21.750 | 1,242 |
| 2021-12-16 | 4.300 | 4.640 | 4.280 | 4.580 | 22.900 | 2,583 |
| 2021-12-15 | 4.520 | 4.520 | 4.250 | 4.340 | 21.700 | 822 |
| 2021-12-14 | 4.750 | 4.750 | 4.400 | 4.470 | 22.350 | 995 |
| 2021-12-13 | 4.800 | 4.800 | 4.700 | 4.700 | 23.500 | 340 |
| 2021-12-10 | 4.800 | 4.800 | 4.700 | 4.790 | 23.950 | 1,040 |
| 2021-12-09 | 4.930 | 4.950 | 4.800 | 4.800 | 24.000 | 930 |
| 2021-12-08 | 4.950 | 5.000 | 4.930 | 4.950 | 24.750 | 980 |
| 2021-12-07 | 5.250 | 5.280 | 4.930 | 4.960 | 24.800 | 2,091 |
| 2021-12-06 | 4.850 | 5.150 | 4.760 | 5.150 | 25.750 | 3,062 |
| 2021-12-03 | 5.060 | 5.250 | 4.760 | 4.900 | 24.500 | 3,192 |
| 2021-12-02 | 5.070 | 5.070 | 4.720 | 4.960 | 24.800 | 3,281 |
| 2021-12-01 | 5.350 | 5.490 | 5.000 | 5.000 | 25.000 | 1,772 |
| 2021-11-30 | 5.850 | 5.850 | 5.000 | 5.350 | 26.750 | 2,795 |
| 2021-11-29 | 6.000 | 6.000 | 5.750 | 5.800 | 29.000 | 1,000 |
| 2021-11-26 | 5.700 | 6.000 | 5.360 | 5.900 | 29.500 | 4,715 |
| 2021-11-25 | 5.750 | 5.780 | 5.670 | 5.780 | 28.900 | 1,072 |
| 2021-11-24 | 5.700 | 5.700 | 5.410 | 5.470 | 27.350 | 1,566 |
| 2021-11-23 | 6.200 | 6.200 | 5.750 | 5.750 | 28.750 | 1,124 |
| 2021-11-22 | 6.300 | 6.300 | 5.800 | 6.250 | 31.250 | 1,969 |
| 2021-11-19 | 6.300 | 6.350 | 6.150 | 6.350 | 31.750 | 860 |
| 2021-11-18 | 6.050 | 6.450 | 5.850 | 6.360 | 31.800 | 3,309 |
| 2021-11-17 | 6.900 | 6.900 | 6.050 | 6.050 | 30.250 | 4,962 |
| 2021-11-16 | 7.750 | 7.750 | 6.680 | 7.000 | 35.000 | 12,712 |
| 2021-11-15 | 9.000 | 10.090 | 7.000 | 8.000 | 40.000 | 100,954 |
| 2021-11-12 | 8.600 | 8.600 | 7.920 | 7.960 | 39.800 | 1,323 |
| 2021-11-11 | 9.250 | 9.250 | 8.600 | 8.600 | 43.000 | 1,316 |
| 2021-11-10 | 9.750 | 9.750 | 9.250 | 9.250 | 46.250 | 1,100 |
| 2021-11-09 | 10.200 | 10.400 | 9.500 | 9.620 | 48.100 | 4,016 |
| 2021-11-08 | 10.000 | 10.900 | 9.690 | 10.170 | 50.850 | 6,670 |
| 2021-11-05 | 10.250 | 10.250 | 9.650 | 9.900 | 49.500 | 5,888 |
| 2021-11-04 | 10.250 | 10.430 | 10.130 | 10.150 | 50.750 | 3,181 |
| 2021-11-03 | 9.210 | 11.000 | 9.210 | 10.110 | 50.550 | 13,676 |
| 2021-11-02 | 9.080 | 9.150 | 8.800 | 9.000 | 45.000 | 841 |
| 2021-11-01 | 8.850 | 9.150 | 8.850 | 9.150 | 45.750 | 1,095 |
| 2021-10-29 | 8.600 | 8.850 | 8.550 | 8.750 | 43.750 | 1,000 |
| 2021-10-28 | 8.700 | 8.700 | 8.500 | 8.650 | 43.250 | 439 |
| 2021-10-27 | 8.660 | 8.700 | 8.550 | 8.700 | 43.500 | 470 |
| 2021-10-26 | 8.430 | 8.750 | 8.400 | 8.750 | 43.750 | 772 |
| 2021-10-25 | 8.200 | 8.490 | 8.200 | 8.400 | 42.000 | 1,720 |
| 2021-10-22 | 8.430 | 8.430 | 7.850 | 8.280 | 41.400 | 6,101 |
| 2021-10-21 | 8.750 | 8.750 | 8.000 | 8.430 | 42.150 | 4,815 |
| 2021-10-20 | 9.000 | 9.000 | 8.790 | 8.790 | 43.950 | 640 |
| 2021-10-19 | 9.050 | 9.050 | 8.850 | 8.900 | 44.500 | 897 |
| 2021-10-18 | 9.150 | 9.150 | 9.080 | 9.080 | 45.400 | 136 |
← NewerPage 21 of 21 · 1,258 trading days
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.