Bright Minds Biosciences Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 64.580 | 64.580 | 58.060 | 60.510 | 60.510 | 1,560 |
| 2025-02-13 | 64.050 | 66.760 | 64.050 | 66.760 | 66.760 | 511 |
| 2025-02-12 | 65.500 | 66.090 | 65.210 | 65.210 | 65.210 | 300 |
| 2025-02-11 | 63.210 | 65.040 | 63.140 | 65.040 | 65.040 | 582 |
| 2025-02-10 | 62.250 | 66.270 | 61.270 | 66.270 | 66.270 | 1,282 |
| 2025-02-07 | 56.220 | 61.950 | 56.220 | 61.950 | 61.950 | 761 |
| 2025-02-06 | 54.720 | 58.390 | 54.630 | 57.930 | 57.930 | 3,578 |
| 2025-02-05 | 54.000 | 54.880 | 53.240 | 54.880 | 54.880 | 1,435 |
| 2025-02-04 | 53.760 | 53.760 | 51.900 | 52.300 | 52.300 | 1,320 |
| 2025-02-03 | 50.760 | 54.420 | 50.760 | 54.420 | 54.420 | 507 |
| 2025-01-31 | 47.590 | 47.590 | 47.590 | 47.590 | 47.590 | 108 |
| 2025-01-30 | 44.690 | 44.690 | 44.610 | 44.610 | 44.610 | 200 |
| 2025-01-29 | 43.770 | 43.800 | 43.770 | 43.800 | 43.800 | 477 |
| 2025-01-28 | 43.330 | 43.740 | 40.650 | 43.740 | 43.740 | 5,316 |
| 2025-01-27 | 45.210 | 45.210 | 45.210 | 45.210 | 45.210 | 123 |
| 2025-01-24 | 45.480 | 48.350 | 44.600 | 46.470 | 46.470 | 2,045 |
| 2025-01-23 | 48.700 | 49.470 | 46.150 | 46.150 | 46.150 | 755 |
| 2025-01-22 | 50.310 | 50.820 | 46.560 | 46.560 | 46.560 | 2,175 |
| 2025-01-21 | 51.690 | 51.690 | 51.690 | 51.690 | 51.690 | 100 |
| 2025-01-20 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 138 |
| 2025-01-17 | 54.110 | 54.110 | 54.110 | 54.110 | 54.110 | 0 |
| 2025-01-16 | 52.000 | 54.110 | 52.000 | 54.110 | 54.110 | 4,109 |
| 2025-01-15 | 54.000 | 54.000 | 53.330 | 53.330 | 53.330 | 1,956 |
| 2025-01-14 | 56.000 | 56.000 | 56.000 | 56.000 | 56.000 | 0 |
| 2025-01-13 | 56.000 | 56.000 | 56.000 | 56.000 | 56.000 | 0 |
| 2025-01-10 | 59.080 | 59.080 | 55.550 | 56.000 | 56.000 | 11,300 |
| 2025-01-09 | 57.880 | 57.880 | 57.880 | 57.880 | 57.880 | 0 |
| 2025-01-08 | 57.880 | 57.880 | 57.880 | 57.880 | 57.880 | 190 |
| 2025-01-07 | 55.630 | 58.560 | 55.630 | 58.560 | 58.560 | 200 |
| 2025-01-06 | 57.500 | 59.050 | 56.330 | 58.310 | 58.310 | 5,059 |
| 2025-01-03 | 58.140 | 58.140 | 55.700 | 56.630 | 56.630 | 3,124 |
| 2025-01-02 | 54.660 | 61.000 | 54.660 | 61.000 | 61.000 | 1,617 |
| 2024-12-31 | 52.820 | 52.820 | 49.260 | 51.600 | 51.600 | 1,124 |
| 2024-12-30 | 56.100 | 56.910 | 53.020 | 53.240 | 53.240 | 800 |
| 2024-12-27 | 54.320 | 58.000 | 54.320 | 57.440 | 57.440 | 1,112 |
| 2024-12-24 | 53.570 | 54.500 | 53.460 | 54.140 | 54.140 | 849 |
| 2024-12-23 | 55.510 | 55.510 | 55.510 | 55.510 | 55.510 | 100 |
| 2024-12-20 | 54.090 | 54.540 | 54.090 | 54.540 | 54.540 | 252 |
| 2024-12-19 | 52.810 | 54.400 | 52.810 | 54.400 | 54.400 | 553 |
| 2024-12-18 | 56.770 | 60.480 | 54.230 | 54.230 | 54.230 | 1,312 |
| 2024-12-17 | 55.020 | 57.680 | 54.940 | 56.210 | 56.210 | 1,571 |
| 2024-12-16 | 58.910 | 61.520 | 55.820 | 55.820 | 55.820 | 1,589 |
| 2024-12-13 | 57.630 | 59.460 | 57.630 | 58.370 | 58.370 | 802 |
| 2024-12-12 | 54.210 | 55.510 | 54.210 | 55.510 | 55.510 | 340 |
| 2024-12-11 | 51.710 | 53.320 | 51.450 | 53.270 | 53.270 | 800 |
| 2024-12-10 | 54.680 | 56.430 | 53.330 | 53.330 | 53.330 | 902 |
| 2024-12-09 | 52.710 | 54.280 | 52.470 | 54.280 | 54.280 | 637 |
| 2024-12-06 | 55.110 | 56.450 | 54.920 | 54.920 | 54.920 | 310 |
| 2024-12-05 | 60.150 | 60.500 | 53.510 | 53.510 | 53.510 | 18,952 |
| 2024-12-04 | 67.530 | 67.530 | 65.280 | 65.280 | 65.280 | 616 |
| 2024-12-03 | 64.750 | 66.540 | 63.840 | 65.080 | 65.080 | 402 |
| 2024-12-02 | 62.900 | 67.460 | 62.130 | 67.460 | 67.460 | 1,021 |
| 2024-11-29 | 58.460 | 62.360 | 58.460 | 61.210 | 61.210 | 2,328 |
| 2024-11-28 | 54.060 | 54.060 | 54.060 | 54.060 | 54.060 | 0 |
| 2024-11-27 | 52.920 | 55.130 | 52.920 | 54.060 | 54.060 | 1,700 |
| 2024-11-26 | 59.480 | 60.000 | 55.000 | 56.310 | 56.310 | 5,127 |
| 2024-11-25 | 51.050 | 52.730 | 49.490 | 52.730 | 52.730 | 300 |
| 2024-11-22 | 43.500 | 50.510 | 43.500 | 49.400 | 49.400 | 2,355 |
| 2024-11-21 | 45.730 | 45.850 | 42.350 | 45.180 | 45.180 | 8,915 |
| 2024-11-20 | 49.550 | 52.100 | 46.990 | 46.990 | 46.990 | 618 |
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.