Bright Minds Biosciences Inc. (CSE:DRUG)
Canada
· Delayed Price · Currency is CAD 38.27
+0.47 (1.24%)
Jun 6, 2025, 3:59 PM EDT
Bright Minds Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 100 |
| 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 |
| May 7, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | - | 2.20% | 100 |
| May 6, 2025 | 42.06 | 42.06 | 41.00 | 41.00 | - | -6.82% | 300 |
| May 5, 2025 | 45.30 | 45.30 | 44.00 | 44.00 | - | 0.02% | 200 |
| May 2, 2025 | 44.02 | 44.02 | 43.99 | 43.99 | - | 4.46% | 280 |
| May 1, 2025 | 42.11 | 42.11 | 42.11 | 42.11 | - | 0.41% | 183 |
| Apr 30, 2025 | 41.83 | 43.11 | 41.00 | 41.94 | - | -3.94% | 1,469 |
| Apr 29, 2025 | 43.66 | 43.66 | 43.66 | 43.66 | - | -3.09% | 322 |
| Apr 28, 2025 | 46.49 | 46.49 | 45.05 | 45.05 | - | -0.66% | 300 |
| Apr 25, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | - | -4.49% | 100 |
| Apr 24, 2025 | 47.48 | 47.48 | 47.48 | 47.48 | - | - | - |
| Apr 23, 2025 | 49.00 | 49.00 | 47.45 | 47.48 | - | 3.44% | 667 |
| Apr 22, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | - | 0.22% | 100 |
| Apr 21, 2025 | 45.32 | 45.80 | 45.32 | 45.80 | - | 3.04% | 256 |
| Apr 17, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | - | - | - |
| Apr 16, 2025 | 46.10 | 46.10 | 44.45 | 44.45 | - | -1.24% | 300 |
| Apr 15, 2025 | 45.01 | 45.01 | 45.01 | 45.01 | - | 1.33% | 102 |
| Apr 14, 2025 | 42.85 | 45.60 | 42.85 | 44.42 | - | 10.50% | 506 |
| Apr 11, 2025 | 40.23 | 40.23 | 38.84 | 40.20 | - | -5.57% | 701 |
| Apr 10, 2025 | 42.57 | 42.57 | 42.57 | 42.57 | - | - | - |
| Apr 9, 2025 | 40.22 | 43.00 | 40.22 | 42.57 | - | 6.77% | 700 |
| Apr 8, 2025 | 44.14 | 44.14 | 39.87 | 39.87 | - | -5.07% | 600 |
| Apr 7, 2025 | 43.46 | 43.71 | 42.00 | 42.00 | - | -8.42% | 1,141 |
| Apr 4, 2025 | 44.16 | 45.86 | 43.48 | 45.86 | - | -1.67% | 700 |
| Apr 3, 2025 | 47.33 | 47.51 | 46.64 | 46.64 | - | -8.32% | 496 |
| Apr 2, 2025 | 53.17 | 53.48 | 50.00 | 50.87 | - | -2.51% | 3,100 |
| Apr 1, 2025 | 50.91 | 52.18 | 50.91 | 52.18 | - | 0.02% | 300 |
| Mar 31, 2025 | 51.13 | 53.70 | 51.13 | 52.17 | - | 0.21% | 939 |
| Mar 28, 2025 | 52.80 | 52.80 | 51.58 | 52.06 | - | -1.21% | 880 |
| Mar 27, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | - | 3.21% | 100 |