Bright Minds Biosciences Inc. (CSE:DRUG)
Canada · Delayed Price · Currency is CAD 34.41
+0.98 (2.93%)
Jul 16, 2025, 2:09 PM EDT
Bright Minds Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | - | - | - |
| Jul 17, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | - | - | - |
| Jul 16, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | - | 2.93% | 140 |
| Jul 15, 2025 | 33.77 | 34.06 | 33.32 | 33.43 | - | -4.35% | 610 |
| Jul 14, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | - | -0.03% | 100 |
| Jul 11, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | - | - | - |
| Jul 10, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | - | -3.24% | 120 |
| Jul 9, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | - | - | - |
| Jul 8, 2025 | 37.36 | 37.36 | 36.06 | 36.13 | - | -1.98% | 300 |
| Jul 7, 2025 | 36.00 | 37.97 | 36.00 | 36.86 | - | 2.19% | 656 |
| Jul 4, 2025 | 36.07 | 36.07 | 36.07 | 36.07 | - | - | - |
| Jul 3, 2025 | 36.07 | 36.07 | 36.07 | 36.07 | - | - | - |
| Jul 2, 2025 | 36.07 | 36.07 | 36.07 | 36.07 | - | - | - |
| Jun 30, 2025 | 33.01 | 36.22 | 33.01 | 36.07 | - | 7.22% | 2,027 |
| Jun 27, 2025 | 34.73 | 34.73 | 33.64 | 33.64 | - | -8.29% | 357 |
| Jun 26, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | - | - | - |
| Jun 25, 2025 | 38.40 | 38.40 | 36.45 | 36.68 | - | -2.26% | 400 |
| Jun 24, 2025 | 37.53 | 37.53 | 37.53 | 37.53 | - | - | - |
| Jun 23, 2025 | 37.53 | 37.53 | 37.53 | 37.53 | - | -2.49% | 100 |
| Jun 20, 2025 | 39.99 | 40.00 | 38.49 | 38.49 | - | -0.62% | 700 |
| Jun 19, 2025 | 38.73 | 38.73 | 38.73 | 38.73 | - | - | - |
| Jun 18, 2025 | 39.34 | 39.50 | 38.73 | 38.73 | - | -0.26% | 300 |
| Jun 17, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | - | - | - |
| Jun 16, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | - | - | - |
| Jun 13, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | - | - | - |
| Jun 12, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | - | - | - |
| Jun 11, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | - | - | - |
| Jun 10, 2025 | 39.35 | 39.35 | 38.83 | 38.83 | - | 1.46% | 250 |
| Jun 9, 2025 | 38.27 | 38.27 | 38.27 | 38.27 | - | - | - |
| Jun 6, 2025 | 38.27 | 38.27 | 38.27 | 38.27 | - | 1.24% | 224 |
| Jun 5, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | - | -1.49% | 182 |
| Jun 4, 2025 | 38.37 | 38.37 | 38.37 | 38.37 | - | - | - |
| Jun 3, 2025 | 38.37 | 38.37 | 38.37 | 38.37 | - | -1.69% | 100 |
| Jun 2, 2025 | 37.32 | 39.03 | 37.32 | 39.03 | - | 10.72% | 652 |
| May 30, 2025 | 36.14 | 36.14 | 35.25 | 35.25 | - | -7.33% | 250 |
| May 29, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | - | - | - |
| May 28, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | - | -3.11% | 225 |
| May 27, 2025 | 39.37 | 39.37 | 39.26 | 39.26 | - | -1.31% | 325 |
| May 26, 2025 | 39.78 | 39.78 | 39.78 | 39.78 | - | - | - |
| May 23, 2025 | 39.44 | 39.78 | 39.44 | 39.78 | - | -4.33% | 350 |
| May 22, 2025 | 42.45 | 42.45 | 41.58 | 41.58 | - | -6.50% | 757 |
| May 21, 2025 | 44.47 | 44.47 | 44.47 | 44.47 | - | - | - |
| May 20, 2025 | 43.90 | 45.44 | 43.17 | 44.47 | - | -1.68% | 2,490 |
| May 16, 2025 | 45.23 | 45.23 | 45.23 | 45.23 | - | - | - |
| May 15, 2025 | 43.54 | 45.23 | 43.54 | 45.23 | - | -1.05% | 225 |
| May 14, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | - | - | - |
| May 13, 2025 | 50.00 | 50.74 | 45.71 | 45.71 | - | -1.66% | 626 |
| May 12, 2025 | 46.11 | 46.99 | 46.00 | 46.48 | - | 2.74% | 725 |
| May 9, 2025 | 46.03 | 46.03 | 45.24 | 45.24 | - | 2.40% | 200 |
| May 8, 2025 | 41.17 | 44.18 | 41.17 | 44.18 | - | 5.44% | 439 |