Bright Minds Biosciences Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	46.110	46.990	46.000	46.480	46.480	725
2025-05-09	46.030	46.030	45.240	45.240	45.240	200
2025-05-08	41.170	44.180	41.170	44.180	44.180	439
2025-05-07	41.900	41.900	41.900	41.900	41.900	100
2025-05-06	42.060	42.060	41.000	41.000	41.000	300
2025-05-05	45.300	45.300	44.000	44.000	44.000	200
2025-05-02	44.020	44.020	43.990	43.990	43.990	280
2025-05-01	42.110	42.110	42.110	42.110	42.110	183
2025-04-30	41.830	43.110	41.000	41.940	41.940	1,469
2025-04-29	43.660	43.660	43.660	43.660	43.660	322
2025-04-28	46.490	46.490	45.050	45.050	45.050	300
2025-04-25	45.350	45.350	45.350	45.350	45.350	100
2025-04-24	47.480	47.480	47.480	47.480	47.480	0
2025-04-23	49.000	49.000	47.450	47.480	47.480	667
2025-04-22	45.900	45.900	45.900	45.900	45.900	100
2025-04-21	45.320	45.800	45.320	45.800	45.800	256
2025-04-17	44.450	44.450	44.450	44.450	44.450	0
2025-04-16	46.100	46.100	44.450	44.450	44.450	300
2025-04-15	45.010	45.010	45.010	45.010	45.010	102
2025-04-14	42.850	45.600	42.850	44.420	44.420	506
2025-04-11	40.230	40.230	38.840	40.200	40.200	701
2025-04-10	42.570	42.570	42.570	42.570	42.570	0
2025-04-09	40.220	43.000	40.220	42.570	42.570	700
2025-04-08	44.140	44.140	39.870	39.870	39.870	600
2025-04-07	43.460	43.710	42.000	42.000	42.000	1,141
2025-04-04	44.160	45.860	43.480	45.860	45.860	700
2025-04-03	47.330	47.510	46.640	46.640	46.640	496
2025-04-02	53.170	53.480	50.000	50.870	50.870	3,100
2025-04-01	50.910	52.180	50.910	52.180	52.180	300
2025-03-31	51.130	53.700	51.130	52.170	52.170	939
2025-03-28	52.800	52.800	51.580	52.060	52.060	880
2025-03-27	52.700	52.700	52.700	52.700	52.700	100
2025-03-26	52.610	53.740	50.420	51.060	51.060	1,286
2025-03-25	49.640	52.950	49.000	51.740	51.740	1,286
2025-03-24	50.890	50.890	50.060	50.850	50.850	400
2025-03-21	50.610	51.170	50.220	50.250	50.250	1,000
2025-03-20	48.890	48.890	48.890	48.890	48.890	100
2025-03-19	50.360	50.360	50.360	50.360	50.360	100
2025-03-18	51.590	51.590	51.590	51.590	51.590	0
2025-03-17	52.570	52.570	51.590	51.590	51.590	200
2025-03-14	51.710	51.710	51.710	51.710	51.710	0
2025-03-13	52.110	52.110	51.710	51.710	51.710	210
2025-03-12	49.820	51.970	49.820	51.970	51.970	1,276
2025-03-11	47.440	50.080	46.950	49.940	49.940	766
2025-03-10	48.500	48.500	45.840	46.550	46.550	826
2025-03-07	52.040	52.500	52.040	52.500	52.500	280
2025-03-06	51.010	51.010	51.000	51.000	51.000	200
2025-03-05	51.210	51.990	51.210	51.990	51.990	745
2025-03-04	48.570	48.570	44.860	46.320	46.320	1,134
2025-03-03	51.980	51.980	51.980	51.980	51.980	0
2025-02-28	52.000	52.000	51.980	51.980	51.980	232
2025-02-27	47.820	47.820	47.820	47.820	47.820	0
2025-02-26	47.820	47.820	47.820	47.820	47.820	100
2025-02-25	49.380	49.510	48.560	48.580	48.580	573
2025-02-24	51.310	51.310	51.220	51.220	51.220	221
2025-02-21	51.890	51.890	51.160	51.160	51.160	300
2025-02-20	52.520	52.520	51.030	51.030	51.030	350
2025-02-19	55.680	55.840	53.440	53.440	53.440	810
2025-02-18	57.310	59.160	53.650	53.940	53.940	1,617
2025-02-14	64.580	64.580	58.060	60.510	60.510	1,560

← NewerPage 7 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.