MindBio Therapeutics Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1.200 | 1.200 | 0.950 | 1.150 | 1.150 | 29,095 |
| 2026-01-29 | 1.200 | 1.200 | 1.020 | 1.200 | 1.200 | 14,736 |
| 2026-01-28 | 1.500 | 1.500 | 1.060 | 1.250 | 1.250 | 27,426 |
| 2026-01-27 | 1.750 | 1.750 | 1.490 | 1.490 | 1.490 | 14,428 |
| 2026-01-26 | 1.800 | 2.020 | 1.800 | 1.800 | 1.800 | 64,259 |
| 2026-01-23 | 1.360 | 1.700 | 1.360 | 1.700 | 1.700 | 38,055 |
| 2026-01-22 | 1.100 | 1.350 | 1.090 | 1.350 | 1.350 | 42,629 |
| 2026-01-21 | 1.000 | 1.090 | 1.000 | 1.050 | 1.050 | 11,551 |
| 2026-01-20 | 0.990 | 1.100 | 0.990 | 1.100 | 1.100 | 18,900 |
| 2026-01-19 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2026-01-16 | 1.100 | 1.100 | 0.950 | 0.990 | 0.990 | 4,904 |
| 2026-01-15 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2026-01-14 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,519 |
| 2026-01-13 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2026-01-12 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 1,012 |
| 2026-01-09 | 1.100 | 1.150 | 1.100 | 1.150 | 1.150 | 3,328 |
| 2026-01-08 | 1.050 | 1.200 | 1.050 | 1.200 | 1.200 | 1,950 |
| 2026-01-07 | 1.170 | 1.200 | 1.050 | 1.150 | 1.150 | 3,544 |
| 2026-01-06 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 2,005 |
| 2026-01-05 | 1.250 | 1.320 | 1.250 | 1.250 | 1.250 | 5,750 |
| 2026-01-02 | 1.250 | 1.250 | 1.220 | 1.250 | 1.250 | 2,900 |
| 2025-12-31 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 600 |
| 2025-12-30 | 1.450 | 1.450 | 1.100 | 1.120 | 1.120 | 9,391 |
| 2025-12-29 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,176 |
| 2025-12-24 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-12-23 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-12-22 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 876 |
| 2025-12-19 | 1.300 | 1.300 | 1.270 | 1.270 | 1.270 | 200 |
| 2025-12-18 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2025-12-17 | 1.380 | 1.400 | 1.270 | 1.390 | 1.390 | 1,588 |
| 2025-12-16 | 1.300 | 1.300 | 1.250 | 1.300 | 1.300 | 4,828 |
| 2025-12-15 | 3.290 | 3.290 | 1.250 | 1.300 | 1.300 | 9,762 |
| 2025-12-12 | 3.400 | 3.450 | 3.300 | 3.300 | 3.300 | 458 |
| 2025-12-11 | 3.400 | 3.400 | 3.180 | 3.300 | 3.300 | 764 |
| 2025-12-10 | 2.990 | 3.250 | 2.990 | 3.250 | 3.250 | 3,410 |
| 2025-12-09 | 2.500 | 2.850 | 2.500 | 2.850 | 2.850 | 1,491 |
| 2025-12-08 | 2.490 | 2.490 | 2.490 | 2.490 | 2.490 | 0 |
| 2025-12-05 | 2.250 | 2.490 | 2.250 | 2.490 | 2.490 | 936 |
| 2025-12-04 | 2.800 | 2.800 | 2.700 | 2.700 | 2.700 | 1,206 |
| 2025-12-03 | 2.440 | 2.850 | 2.440 | 2.850 | 2.850 | 7,878 |
| 2025-12-02 | 1.930 | 3.990 | 1.920 | 2.790 | 2.790 | 11,783 |
| 2025-12-01 | 0.900 | 1.590 | 0.900 | 1.590 | 1.590 | 10,313 |
| 2025-11-28 | 0.860 | 0.880 | 0.860 | 0.880 | 0.880 | 3,843 |
| 2025-11-27 | 0.870 | 0.870 | 0.650 | 0.650 | 0.650 | 4,450 |
| 2025-11-26 | 0.630 | 0.850 | 0.520 | 0.850 | 0.850 | 9,332 |
| 2025-11-25 | 0.690 | 0.690 | 0.500 | 0.500 | 0.500 | 3,887 |
| 2025-11-24 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 0 |
| 2025-11-21 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 663 |
| 2025-11-20 | 1.040 | 1.040 | 0.880 | 0.880 | 0.880 | 2,814 |
| 2025-11-19 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-11-18 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-11-17 | 1.400 | 1.400 | 1.250 | 1.250 | 1.250 | 5,092 |
| 2025-11-14 | 1.370 | 1.370 | 1.300 | 1.300 | 1.300 | 914 |
| 2025-11-13 | 1.570 | 1.570 | 1.500 | 1.500 | 1.500 | 897 |
| 2025-11-12 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-11-11 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 105 |
| 2025-11-10 | 2.100 | 2.130 | 2.100 | 2.130 | 2.130 | 1,422 |
| 2025-11-07 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 162 |
| 2025-11-06 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-11-05 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,327 |
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.