Bright Minds Biosciences Inc. (CSE:DRUG)
Canada · Delayed Price · Currency is CAD 77.07
+3.25 (4.40%)
Oct 31, 2025, 12:34 PM EDT
Bright Minds Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 73.82 | 73.82 | 73.82 | 73.82 | - | - | 185 |
| 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 17, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - | - |
| 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 8, 2025 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | - | - |
| 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 2, 2025 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | - | - |
| 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 |
| Sep 25, 2025 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - | - |
| Sep 24, 2025 | 68.00 | 71.24 | 68.00 | 70.65 | 70.65 | 1.64% | 1,104 |
| Sep 23, 2025 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | - | - |
| Sep 22, 2025 | 72.00 | 73.00 | 69.51 | 69.51 | 69.51 | -3.49% | 596 |
| Sep 19, 2025 | 71.50 | 72.02 | 71.50 | 72.02 | 72.02 | 3.92% | 274 |
| Sep 18, 2025 | 64.62 | 69.54 | 64.62 | 69.30 | 69.30 | 2.36% | 643 |
| Sep 17, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - | - |
| Sep 16, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | 9.53% | 105 |
| Sep 15, 2025 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | - | - |
| Sep 12, 2025 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | - | - |
| Sep 11, 2025 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | 6.46% | 216 |
| Sep 10, 2025 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | - | - |
| Sep 9, 2025 | 56.14 | 58.06 | 55.22 | 58.06 | 58.06 | 0.62% | 585 |
| Sep 8, 2025 | 57.80 | 57.80 | 57.70 | 57.70 | 57.70 | -5.41% | 313 |
| Sep 5, 2025 | 61.85 | 61.85 | 60.80 | 61.00 | 61.00 | -3.62% | 758 |
| Sep 4, 2025 | 58.74 | 63.29 | 58.74 | 63.29 | 63.29 | 17.23% | 622 |
| Sep 3, 2025 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - | - |
| Sep 2, 2025 | 54.74 | 54.74 | 53.99 | 53.99 | 53.99 | -7.88% | 239 |
| Aug 29, 2025 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | - | - |
| Aug 28, 2025 | 60.80 | 60.80 | 58.61 | 58.61 | 58.61 | -3.12% | 410 |
| Aug 27, 2025 | 60.01 | 61.48 | 60.01 | 60.50 | 60.50 | 4.40% | 650 |
| Aug 26, 2025 | 57.70 | 57.95 | 57.70 | 57.95 | 57.95 | -1.04% | 525 |
| Aug 25, 2025 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | - | - |
| Aug 22, 2025 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | - | - |
| Aug 21, 2025 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | - | - |