Bright Minds Biosciences Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 50.800 | 53.620 | 49.650 | 52.310 | 52.310 | 1,634 |
| 2024-11-18 | 55.570 | 55.570 | 50.860 | 51.250 | 51.250 | 4,151 |
| 2024-11-15 | 59.620 | 60.000 | 55.810 | 56.120 | 56.120 | 6,554 |
| 2024-11-14 | 57.300 | 61.990 | 57.300 | 60.210 | 60.210 | 31,601 |
| 2024-11-13 | 53.910 | 61.500 | 53.910 | 59.000 | 59.000 | 22,084 |
| 2024-11-12 | 59.820 | 62.380 | 51.340 | 56.300 | 56.300 | 7,328 |
| 2024-11-11 | 64.000 | 64.690 | 58.240 | 61.360 | 61.360 | 7,330 |
| 2024-11-08 | 68.130 | 69.770 | 63.820 | 65.370 | 65.370 | 9,715 |
| 2024-11-07 | 75.450 | 75.700 | 66.760 | 67.070 | 67.070 | 8,028 |
| 2024-11-06 | 79.980 | 79.980 | 74.640 | 76.720 | 76.720 | 16,153 |
| 2024-11-05 | 72.410 | 78.630 | 70.000 | 74.910 | 74.910 | 18,952 |
| 2024-11-04 | 65.780 | 74.650 | 64.810 | 69.410 | 69.410 | 3,551 |
| 2024-11-01 | 66.200 | 68.570 | 62.700 | 67.150 | 67.150 | 3,472 |
| 2024-10-31 | 64.820 | 68.970 | 63.890 | 67.680 | 67.680 | 2,339 |
| 2024-10-30 | 59.030 | 69.650 | 57.640 | 66.730 | 66.730 | 7,401 |
| 2024-10-29 | 66.410 | 69.970 | 63.380 | 63.380 | 63.380 | 3,553 |
| 2024-10-28 | 66.970 | 72.170 | 66.970 | 67.160 | 67.160 | 4,246 |
| 2024-10-25 | 71.760 | 71.760 | 64.510 | 67.500 | 67.500 | 2,635 |
| 2024-10-24 | 66.230 | 72.750 | 66.230 | 68.400 | 68.400 | 4,122 |
| 2024-10-23 | 64.430 | 75.760 | 61.260 | 64.210 | 64.210 | 25,423 |
| 2024-10-22 | 60.000 | 68.000 | 57.960 | 64.450 | 64.450 | 12,177 |
| 2024-10-21 | 83.000 | 84.950 | 65.480 | 67.500 | 67.500 | 91,584 |
| 2024-10-18 | 45.750 | 108.00 | 45.750 | 102.72 | 102.72 | 54,115 |
| 2024-10-17 | 35.000 | 35.000 | 29.260 | 30.000 | 30.000 | 52,993 |
| 2024-10-16 | 35.030 | 48.000 | 13.340 | 39.290 | 39.290 | 146,834 |
| 2024-10-15 | 3.440 | 44.110 | 3.440 | 44.110 | 44.110 | 381,106 |
| 2024-10-11 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2024-10-10 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2024-10-09 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2024-10-08 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 200 |
| 2024-10-07 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-10-04 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-10-03 | 1.350 | 1.600 | 1.350 | 1.600 | 1.600 | 300 |
| 2024-10-02 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 140 |
| 2024-10-01 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2024-09-30 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2024-09-27 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2024-09-26 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2024-09-25 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2024-09-24 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2024-09-23 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2024-09-20 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2024-09-19 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2024-09-18 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2024-09-17 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2024-09-16 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2024-09-13 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2024-09-12 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2024-09-11 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2024-09-10 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 256 |
| 2024-09-09 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2024-09-06 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2024-09-05 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2024-09-04 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2024-09-03 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 500 |
| 2024-08-30 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-08-29 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-08-28 | 1.500 | 1.550 | 1.300 | 1.300 | 1.300 | 32,406 |
| 2024-08-27 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 550 |
| 2024-08-26 | 2.000 | 2.050 | 1.600 | 2.020 | 2.020 | 4,241 |
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.