Bright Minds Biosciences Inc. (CSE:DRUG)
Canada · Delayed Price · Currency is CAD 117.20
+7.17 (6.52%)
Dec 19, 2025, 1:37 PM EST
Bright Minds Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 114.12 | 115.25 | 108.34 | 110.03 | 110.03 | -10.11% | 1,206 |
| Dec 17, 2025 | 122.20 | 122.40 | 116.72 | 122.40 | 122.40 | -7.19% | 532 |
| Dec 16, 2025 | 124.91 | 131.88 | 121.86 | 131.88 | 131.88 | 11.44% | 3,666 |
| Dec 15, 2025 | 119.01 | 119.01 | 117.96 | 118.34 | 118.34 | 2.12% | 333 |
| Dec 12, 2025 | 113.11 | 116.82 | 113.10 | 115.88 | 115.88 | -5.57% | 569 |
| Dec 11, 2025 | 116.95 | 122.80 | 116.95 | 122.72 | 122.72 | 4.49% | 519 |
| Dec 10, 2025 | 110.39 | 117.61 | 110.39 | 117.45 | 117.45 | 8.49% | 2,755 |
| Dec 9, 2025 | 112.68 | 112.68 | 108.26 | 108.26 | 108.26 | -5.32% | 556 |
| Dec 8, 2025 | 110.40 | 119.00 | 110.40 | 114.34 | 114.34 | 7.37% | 746 |
| Dec 5, 2025 | 102.02 | 106.49 | 101.71 | 106.49 | 106.49 | 6.49% | 2,500 |
| Dec 4, 2025 | 100.14 | 102.37 | 100.00 | 100.00 | 100.00 | -1.43% | 2,912 |
| Dec 3, 2025 | 103.64 | 103.64 | 101.45 | 101.45 | 101.45 | 2.35% | 507 |
| Dec 2, 2025 | 100.00 | 102.45 | 96.82 | 99.12 | 99.12 | 0.61% | 2,519 |
| Dec 1, 2025 | 99.95 | 99.95 | 98.52 | 98.52 | 98.52 | 3.10% | 537 |
| Nov 28, 2025 | 95.56 | 95.56 | 95.56 | 95.56 | 95.56 | 4.12% | 106 |
| Nov 26, 2025 | 92.44 | 92.44 | 91.78 | 91.78 | 91.78 | 7.35% | 296 |
| Nov 25, 2025 | 85.36 | 85.50 | 85.36 | 85.50 | 85.50 | - | 1,235 |
| Nov 24, 2025 | 83.78 | 85.50 | 83.71 | 85.50 | 85.50 | 3.70% | 1,306 |
| Nov 21, 2025 | 83.98 | 84.00 | 82.45 | 82.45 | 82.45 | 2.21% | 1,300 |
| Nov 20, 2025 | 81.73 | 81.73 | 80.67 | 80.67 | 80.67 | -1.62% | 200 |
| Nov 19, 2025 | 82.00 | 83.24 | 81.51 | 82.00 | 82.00 | 1.45% | 2,525 |
| Nov 18, 2025 | 81.99 | 82.00 | 80.83 | 80.83 | 80.83 | -0.20% | 2,103 |
| Nov 17, 2025 | 83.38 | 84.42 | 80.47 | 80.99 | 80.99 | -0.37% | 1,100 |
| Nov 14, 2025 | 81.29 | 81.29 | 81.29 | 81.29 | 81.29 | -1.12% | 100 |
| Nov 13, 2025 | 81.74 | 82.21 | 78.87 | 82.21 | 82.21 | 1.19% | 600 |
| Nov 11, 2025 | 81.60 | 82.63 | 81.00 | 81.24 | 81.24 | -2.37% | 522 |
| Nov 10, 2025 | 79.49 | 84.01 | 79.49 | 83.21 | 83.21 | 14.28% | 1,218 |
| Nov 4, 2025 | 71.99 | 73.08 | 71.85 | 72.81 | 72.81 | -5.53% | 500 |
| Oct 31, 2025 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | 4.40% | 100 |
| Oct 30, 2025 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | -5.02% | 185 |
| Oct 29, 2025 | 77.91 | 77.91 | 77.72 | 77.72 | 77.72 | -4.67% | 273 |
| Oct 28, 2025 | 81.59 | 81.59 | 78.05 | 81.53 | 81.53 | -0.01% | 928 |
| Oct 27, 2025 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | -5.67% | 170 |
| Oct 24, 2025 | 89.89 | 89.89 | 85.19 | 86.44 | 86.44 | 0.80% | 901 |
| Oct 23, 2025 | 90.03 | 90.03 | 85.75 | 85.75 | 85.75 | 1.06% | 246 |
| Oct 22, 2025 | 88.88 | 89.97 | 84.85 | 84.85 | 84.85 | -10.21% | 619 |
| Oct 21, 2025 | 92.96 | 95.84 | 92.96 | 94.50 | 94.50 | 1.67% | 510 |
| Oct 20, 2025 | 90.78 | 92.95 | 89.92 | 92.95 | 92.95 | -3.68% | 340 |
| Oct 16, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 6.17% | 313 |
| Oct 15, 2025 | 96.50 | 96.50 | 90.89 | 90.89 | 90.89 | -5.04% | 317 |
| Oct 14, 2025 | 83.94 | 95.71 | 83.93 | 95.71 | 95.71 | 10.01% | 843 |
| Oct 10, 2025 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | 1.25% | 2,505 |
| Oct 9, 2025 | 82.00 | 85.93 | 82.00 | 85.93 | 85.93 | 22.56% | 1,565 |
| Oct 7, 2025 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | -1.28% | 155 |
| Oct 6, 2025 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | -6.60% | 152 |
| Oct 3, 2025 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | -6.07% | 133 |
| Oct 1, 2025 | 85.50 | 85.50 | 80.95 | 80.95 | 80.95 | -4.08% | 224 |
| Sep 30, 2025 | 81.00 | 84.39 | 81.00 | 84.39 | 84.39 | 2.91% | 583 |
| Sep 29, 2025 | 75.04 | 82.00 | 75.04 | 82.00 | 82.00 | 9.49% | 361 |
| Sep 26, 2025 | 73.70 | 75.31 | 73.70 | 74.89 | 74.89 | 6.00% | 929 |