Bright Minds Biosciences Inc. (CSE: DRUG)
Canada
· Delayed Price · Currency is CAD 54.09
-0.31 (-0.57%)
Dec 20, 2024, 10:14 AM EST
Bright Minds Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 54.09 | 54.54 | 54.09 | 54.54 | - | 0.26% | 252 |
| Dec 19, 2024 | 52.81 | 54.40 | 52.81 | 54.40 | - | 0.31% | 553 |
| Dec 18, 2024 | 56.77 | 60.48 | 54.23 | 54.23 | - | -3.52% | 1,312 |
| Dec 17, 2024 | 55.02 | 57.68 | 54.94 | 56.21 | - | 0.70% | 1,571 |
| Dec 16, 2024 | 58.91 | 61.52 | 55.82 | 55.82 | - | -4.37% | 1,589 |
| Dec 13, 2024 | 57.63 | 59.46 | 57.63 | 58.37 | - | 5.15% | 802 |
| Dec 12, 2024 | 54.21 | 55.51 | 54.21 | 55.51 | - | 4.20% | 340 |
| Dec 11, 2024 | 51.71 | 53.32 | 51.45 | 53.27 | - | -0.11% | 800 |
| Dec 10, 2024 | 54.68 | 56.43 | 53.33 | 53.33 | - | -1.75% | 902 |
| Dec 9, 2024 | 52.71 | 54.28 | 52.47 | 54.28 | - | -1.17% | 637 |
| Dec 6, 2024 | 55.11 | 56.45 | 54.92 | 54.92 | - | 2.64% | 310 |
| Dec 5, 2024 | 60.15 | 60.50 | 53.51 | 53.51 | - | -18.03% | 18,952 |
| Dec 4, 2024 | 67.53 | 67.53 | 65.28 | 65.28 | - | 0.31% | 616 |
| Dec 3, 2024 | 64.75 | 66.54 | 63.84 | 65.08 | - | -3.53% | 402 |
| Dec 2, 2024 | 62.90 | 67.46 | 62.13 | 67.46 | - | 10.21% | 1,021 |
| Nov 29, 2024 | 58.46 | 62.36 | 58.46 | 61.21 | - | 13.23% | 2,328 |
| Nov 28, 2024 | 54.06 | 54.06 | 54.06 | 54.06 | - | - | - |
| Nov 27, 2024 | 52.92 | 55.13 | 52.92 | 54.06 | - | -4.00% | 1,700 |
| Nov 26, 2024 | 59.48 | 60.00 | 55.00 | 56.31 | - | 6.79% | 5,127 |
| Nov 25, 2024 | 51.05 | 52.73 | 49.49 | 52.73 | - | 6.74% | 300 |
| Nov 22, 2024 | 43.50 | 50.51 | 43.50 | 49.40 | - | 9.34% | 2,355 |
| Nov 21, 2024 | 45.73 | 45.85 | 42.35 | 45.18 | - | -3.85% | 8,915 |
| Nov 20, 2024 | 49.55 | 52.10 | 46.99 | 46.99 | - | -10.17% | 618 |
| Nov 19, 2024 | 50.80 | 53.62 | 49.65 | 52.31 | - | 2.07% | 1,634 |
| Nov 18, 2024 | 55.57 | 55.57 | 50.86 | 51.25 | - | -8.68% | 4,151 |
| Nov 15, 2024 | 59.62 | 60.00 | 55.81 | 56.12 | - | -6.79% | 6,554 |
| Nov 14, 2024 | 57.30 | 61.99 | 57.30 | 60.21 | - | 2.05% | 31,601 |
| Nov 13, 2024 | 53.91 | 61.50 | 53.91 | 59.00 | - | 4.80% | 22,084 |
| Nov 12, 2024 | 59.82 | 62.38 | 51.34 | 56.30 | - | -8.25% | 7,328 |
| Nov 11, 2024 | 64.00 | 64.69 | 58.24 | 61.36 | - | -6.13% | 7,330 |
| Nov 8, 2024 | 68.13 | 69.77 | 63.82 | 65.37 | - | -2.53% | 9,715 |
| Nov 7, 2024 | 75.45 | 75.70 | 66.76 | 67.07 | - | -12.58% | 8,028 |
| Nov 6, 2024 | 79.98 | 79.98 | 74.64 | 76.72 | - | 2.42% | 16,153 |
| Nov 5, 2024 | 72.41 | 78.63 | 70.00 | 74.91 | - | 7.92% | 18,952 |
| Nov 4, 2024 | 65.78 | 74.65 | 64.81 | 69.41 | - | 3.37% | 3,551 |
| Nov 1, 2024 | 66.20 | 68.57 | 62.70 | 67.15 | - | -0.78% | 3,472 |
| Oct 31, 2024 | 64.82 | 68.97 | 63.89 | 67.68 | - | 1.42% | 2,339 |
| Oct 30, 2024 | 59.03 | 69.65 | 57.64 | 66.73 | - | 5.29% | 7,401 |
| Oct 29, 2024 | 66.41 | 69.97 | 63.38 | 63.38 | - | -5.63% | 3,553 |
| Oct 28, 2024 | 66.97 | 72.17 | 66.97 | 67.16 | - | -0.50% | 4,246 |
| Oct 25, 2024 | 71.76 | 71.76 | 64.51 | 67.50 | - | -1.32% | 2,635 |
| Oct 24, 2024 | 66.23 | 72.75 | 66.23 | 68.40 | - | 6.53% | 4,122 |
| Oct 23, 2024 | 64.43 | 75.76 | 61.26 | 64.21 | - | -0.37% | 25,423 |
| Oct 22, 2024 | 60.00 | 68.00 | 57.96 | 64.45 | - | -4.52% | 12,177 |
| Oct 21, 2024 | 83.00 | 84.95 | 65.48 | 67.50 | - | -34.29% | 91,584 |
| Oct 18, 2024 | 45.75 | 108.00 | 45.75 | 102.72 | - | 242.40% | 54,115 |
| Oct 17, 2024 | 35.00 | 35.00 | 29.26 | 30.00 | - | -23.64% | 52,993 |
| Oct 16, 2024 | 35.03 | 48.00 | 13.34 | 39.29 | - | -10.93% | 146,834 |
| Oct 15, 2024 | 3.44 | 44.11 | 3.44 | 44.11 | - | 2.00% | 578,711 |
| Oct 11, 2024 | 1.64 | 1.64 | 1.64 | 1.64 | - | - | - |
| Oct 10, 2024 | 1.64 | 1.64 | 1.64 | 1.64 | - | - | - |
| Oct 9, 2024 | 1.64 | 1.64 | 1.64 | 1.64 | - | - | - |
| Oct 8, 2024 | 1.64 | 1.64 | 1.64 | 1.64 | - | 2.50% | 200 |
| Oct 7, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | - | - | - |
| Oct 4, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | - | - | - |
| Oct 3, 2024 | 1.35 | 1.60 | 1.35 | 1.60 | - | 13.48% | 300 |
| Oct 2, 2024 | 1.41 | 1.41 | 1.41 | 1.41 | - | -4.08% | 140 |
| Oct 1, 2024 | 1.47 | 1.47 | 1.47 | 1.47 | - | - | - |
| Sep 30, 2024 | 1.47 | 1.47 | 1.47 | 1.47 | - | - | - |
| Sep 27, 2024 | 1.47 | 1.47 | 1.47 | 1.47 | - | - | - |
| Sep 26, 2024 | 1.47 | 1.47 | 1.47 | 1.47 | - | - | - |
| Sep 25, 2024 | 1.47 | 1.47 | 1.47 | 1.47 | - | - | - |
| Sep 24, 2024 | 1.47 | 1.47 | 1.47 | 1.47 | - | - | - |
| Sep 23, 2024 | 1.47 | 1.47 | 1.47 | 1.47 | - | - | - |
| Sep 20, 2024 | 1.47 | 1.47 | 1.47 | 1.47 | - | - | - |
| Sep 19, 2024 | 1.47 | 1.47 | 1.47 | 1.47 | - | - | - |
| Sep 18, 2024 | 1.47 | 1.47 | 1.47 | 1.47 | - | - | - |
| Sep 17, 2024 | 1.47 | 1.47 | 1.47 | 1.47 | - | - | - |
| Sep 16, 2024 | 1.47 | 1.47 | 1.47 | 1.47 | - | - | - |
| Sep 13, 2024 | 1.47 | 1.47 | 1.47 | 1.47 | - | - | - |
| Sep 12, 2024 | 1.47 | 1.47 | 1.47 | 1.47 | - | - | - |
| Sep 11, 2024 | 1.47 | 1.47 | 1.47 | 1.47 | - | - | - |
| Sep 10, 2024 | 1.47 | 1.47 | 1.47 | 1.47 | - | 5.76% | 256 |
| Sep 9, 2024 | 1.39 | 1.39 | 1.39 | 1.39 | - | - | - |
| Sep 6, 2024 | 1.39 | 1.39 | 1.39 | 1.39 | - | - | - |
| Sep 5, 2024 | 1.39 | 1.39 | 1.39 | 1.39 | - | - | - |
| Sep 4, 2024 | 1.39 | 1.39 | 1.39 | 1.39 | - | - | - |
| Sep 3, 2024 | 1.39 | 1.39 | 1.39 | 1.39 | - | 6.92% | 500 |
| Aug 30, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | - |
| Aug 29, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | - |
| Aug 28, 2024 | 1.50 | 1.55 | 1.30 | 1.30 | - | -24.42% | 32,406 |
| Aug 27, 2024 | 1.72 | 1.72 | 1.72 | 1.72 | - | -14.85% | 550 |
| Aug 26, 2024 | 2.00 | 2.05 | 1.60 | 2.02 | - | 35.57% | 4,241 |
| Aug 23, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | - | - | - |
| Aug 22, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | - | - | - |
| Aug 21, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | - | - | - |
| Aug 20, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | - | - | - |
| Aug 19, 2024 | 1.45 | 1.49 | 1.35 | 1.49 | - | 2.76% | 750 |
| Aug 16, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | - | - | - |
| Aug 15, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | - | - | - |
| Aug 14, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | - | - | - |
| Aug 13, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | - | - | - |
| Aug 12, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | - | - | - |
| Aug 9, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | - | - | - |
| Aug 8, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | - | - | - |
| Aug 7, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | - | - | - |
| Aug 6, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | - | - | - |
| Aug 2, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | - | - | - |
| Aug 1, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | - | - | - |
| Jul 31, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | - | - | - |