Bright Minds Biosciences Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	110.00	111.87	109.65	111.87	111.87	478
2026-01-28	113.78	115.37	110.30	110.30	110.30	878
2026-01-27	115.50	115.98	115.50	115.98	115.98	783
2026-01-26	118.05	119.31	116.98	116.98	116.98	633
2026-01-23	120.58	120.86	120.13	120.13	120.13	1,286
2026-01-22	124.40	125.39	121.02	124.09	124.09	4,489
2026-01-21	112.75	113.39	112.75	113.39	113.39	635
2026-01-20	121.00	121.00	114.00	114.00	114.00	1,815
2026-01-19	122.89	122.89	122.89	122.89	122.89	0
2026-01-16	121.87	122.89	121.87	122.89	122.89	453
2026-01-15	122.72	125.15	122.72	125.15	125.15	429
2026-01-14	123.35	126.93	123.35	126.93	126.93	785
2026-01-13	129.17	129.17	124.42	125.71	125.71	519
2026-01-12	120.20	125.00	120.20	124.82	124.82	1,078
2026-01-09	124.13	125.29	119.43	122.71	122.71	1,454
2026-01-08	131.65	132.09	119.61	119.75	119.75	2,507
2026-01-07	122.00	134.53	113.43	130.08	130.08	7,703
2026-01-06	162.00	170.00	124.84	124.95	124.95	17,082
2026-01-05	118.03	118.03	98.940	104.00	104.00	3,766
2026-01-02	105.73	115.80	105.73	115.80	115.80	2,967
2025-12-31	104.84	110.43	104.62	110.43	110.43	910
2025-12-30	106.33	109.46	104.63	107.28	107.28	1,640
2025-12-29	106.09	110.72	106.09	110.72	110.72	226
2025-12-24	116.00	122.04	116.00	118.00	118.00	2,400
2025-12-23	116.00	116.00	115.00	115.56	115.56	800
2025-12-22	116.00	116.00	112.44	114.23	114.23	6,090
2025-12-19	111.99	118.20	111.99	116.00	116.00	4,200
2025-12-18	114.12	115.25	108.34	110.03	110.03	1,206
2025-12-17	122.20	122.40	116.72	122.40	122.40	532
2025-12-16	124.91	131.88	121.86	131.88	131.88	3,666
2025-12-15	119.01	119.01	117.96	118.34	118.34	333
2025-12-12	113.11	116.82	113.10	115.88	115.88	569
2025-12-11	116.95	122.80	116.95	122.72	122.72	519
2025-12-10	110.39	117.61	110.39	117.45	117.45	2,755
2025-12-09	112.68	112.68	108.26	108.26	108.26	556
2025-12-08	110.40	119.00	110.40	114.34	114.34	746
2025-12-05	102.02	106.49	101.71	106.49	106.49	2,500
2025-12-04	100.14	102.37	100.00	100.00	100.00	2,912
2025-12-03	103.64	103.64	101.45	101.45	101.45	507
2025-12-02	100.00	102.45	96.820	99.120	99.120	2,519
2025-12-01	99.950	99.950	98.520	98.520	98.520	537
2025-11-28	95.560	95.560	95.560	95.560	95.560	106
2025-11-27	91.780	91.780	91.780	91.780	91.780	0
2025-11-26	92.440	92.440	91.780	91.780	91.780	296
2025-11-25	85.360	85.500	85.360	85.500	85.500	1,235
2025-11-24	83.780	85.500	83.710	85.500	85.500	1,306
2025-11-21	83.980	84.000	82.450	82.450	82.450	1,300
2025-11-20	81.730	81.730	80.670	80.670	80.670	200
2025-11-19	82.000	83.240	81.510	82.000	82.000	2,525
2025-11-18	81.990	82.000	80.830	80.830	80.830	2,103
2025-11-17	83.380	84.420	80.470	80.990	80.990	1,100
2025-11-14	81.290	81.290	81.290	81.290	81.290	100
2025-11-13	81.740	82.210	78.870	82.210	82.210	600
2025-11-12	81.240	81.240	81.240	81.240	81.240	0
2025-11-11	81.600	82.630	81.000	81.240	81.240	522
2025-11-10	79.490	84.010	79.490	83.210	83.210	1,218
2025-11-07	72.810	72.810	72.810	72.810	72.810	0
2025-11-06	72.810	72.810	72.810	72.810	72.810	0
2025-11-05	72.810	72.810	72.810	72.810	72.810	0
2025-11-04	71.990	73.080	71.850	72.810	72.810	500

← NewerPage 4 of 21 · 1,256 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.