Bright Minds Biosciences Inc. (CSE:DRUG)
Canada · Delayed Price · Currency is CAD 103.30
-1.01 (-0.97%)
Feb 9, 2026, 11:06 AM EST
Bright Minds Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | -0.97% | 233 |
| Feb 6, 2026 | 103.69 | 104.31 | 103.68 | 104.31 | 104.31 | -1.77% | 353 |
| Feb 5, 2026 | 106.19 | 106.19 | 106.19 | 106.19 | 106.19 | 2.80% | 100 |
| Feb 4, 2026 | 100.30 | 103.93 | 100.00 | 103.30 | 103.30 | -2.94% | 1,130 |
| Feb 3, 2026 | 107.32 | 107.32 | 106.43 | 106.43 | 106.43 | -3.74% | 308 |
| Feb 2, 2026 | 105.22 | 112.18 | 105.22 | 110.56 | 110.56 | 2.88% | 1,154 |
| Jan 30, 2026 | 107.49 | 107.49 | 107.11 | 107.47 | 107.47 | -3.93% | 456 |
| Jan 29, 2026 | 110.00 | 111.87 | 109.65 | 111.87 | 111.87 | 1.42% | 478 |
| Jan 28, 2026 | 113.78 | 115.37 | 110.30 | 110.30 | 110.30 | -4.90% | 878 |
| Jan 27, 2026 | 115.50 | 115.98 | 115.50 | 115.98 | 115.98 | -0.85% | 783 |
| Jan 26, 2026 | 118.05 | 119.31 | 116.98 | 116.98 | 116.98 | -2.62% | 633 |
| Jan 23, 2026 | 120.58 | 120.86 | 120.13 | 120.13 | 120.13 | -3.19% | 1,286 |
| Jan 22, 2026 | 124.40 | 125.39 | 121.02 | 124.09 | 124.09 | 9.44% | 4,489 |
| Jan 21, 2026 | 112.75 | 113.39 | 112.75 | 113.39 | 113.39 | -0.54% | 635 |
| Jan 20, 2026 | 121.00 | 121.00 | 114.00 | 114.00 | 114.00 | -7.23% | 1,815 |
| Jan 16, 2026 | 121.87 | 122.89 | 121.87 | 122.89 | 122.89 | -1.81% | 453 |
| Jan 15, 2026 | 122.72 | 125.15 | 122.72 | 125.15 | 125.15 | -1.40% | 429 |
| Jan 14, 2026 | 123.35 | 126.93 | 123.35 | 126.93 | 126.93 | 0.97% | 785 |
| Jan 13, 2026 | 129.17 | 129.17 | 124.42 | 125.71 | 125.71 | 0.71% | 519 |
| Jan 12, 2026 | 120.20 | 125.00 | 120.20 | 124.82 | 124.82 | 1.72% | 1,078 |
| Jan 9, 2026 | 124.13 | 125.29 | 119.43 | 122.71 | 122.71 | 2.47% | 1,454 |
| Jan 8, 2026 | 131.65 | 132.09 | 119.61 | 119.75 | 119.75 | -7.94% | 2,507 |
| Jan 7, 2026 | 122.00 | 134.53 | 113.43 | 130.08 | 130.08 | 4.11% | 7,703 |
| Jan 6, 2026 | 162.00 | 170.00 | 124.84 | 124.95 | 124.95 | 20.14% | 17,082 |
| Jan 5, 2026 | 118.03 | 118.03 | 98.94 | 104.00 | 104.00 | -10.19% | 3,766 |
| Jan 2, 2026 | 105.73 | 115.80 | 105.73 | 115.80 | 115.80 | 4.86% | 2,967 |
| Dec 31, 2025 | 104.84 | 110.43 | 104.62 | 110.43 | 110.43 | 2.94% | 910 |
| Dec 30, 2025 | 106.33 | 109.46 | 104.63 | 107.28 | 107.28 | -3.11% | 1,640 |
| Dec 29, 2025 | 106.09 | 110.72 | 106.09 | 110.72 | 110.72 | -6.17% | 226 |
| Dec 24, 2025 | 116.00 | 122.04 | 116.00 | 118.00 | 118.00 | 2.11% | 2,400 |
| Dec 23, 2025 | 116.00 | 116.00 | 115.00 | 115.56 | 115.56 | 1.16% | 800 |
| Dec 22, 2025 | 116.00 | 116.00 | 112.44 | 114.23 | 114.23 | -1.53% | 6,090 |
| Dec 19, 2025 | 111.99 | 118.20 | 111.99 | 116.00 | 116.00 | 5.43% | 4,200 |
| 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 |