Bright Minds Biosciences Inc. (CSE:DRUG)
Canada · Delayed Price · Currency is CAD 61.00
-2.29 (-3.62%)
Sep 5, 2025, 1:15 PM EDT
Bright Minds Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 58.74 | 63.29 | 58.74 | 63.29 | - | 17.23% | 622 |
| Sep 3, 2025 | 53.99 | 53.99 | 53.99 | 53.99 | - | - | - |
| Sep 2, 2025 | 54.74 | 54.74 | 53.99 | 53.99 | - | -7.88% | 239 |
| Aug 29, 2025 | 58.61 | 58.61 | 58.61 | 58.61 | - | - | - |
| Aug 28, 2025 | 60.80 | 60.80 | 58.61 | 58.61 | - | -3.12% | 410 |
| Aug 27, 2025 | 60.01 | 61.48 | 60.01 | 60.50 | - | 4.40% | 650 |
| Aug 26, 2025 | 57.70 | 57.95 | 57.70 | 57.95 | - | -1.04% | 525 |
| Aug 25, 2025 | 58.56 | 58.56 | 58.56 | 58.56 | - | - | - |
| Aug 22, 2025 | 58.56 | 58.56 | 58.56 | 58.56 | - | - | - |
| Aug 21, 2025 | 58.56 | 58.56 | 58.56 | 58.56 | - | - | - |
| Aug 20, 2025 | 58.56 | 58.56 | 58.56 | 58.56 | - | - | - |
| Aug 19, 2025 | 59.02 | 59.02 | 58.56 | 58.56 | - | -2.43% | 372 |
| Aug 18, 2025 | 60.02 | 60.02 | 60.02 | 60.02 | - | 0.10% | 126 |
| Aug 15, 2025 | 60.00 | 60.00 | 59.20 | 59.96 | - | -0.05% | 1,938 |
| Aug 14, 2025 | 56.25 | 60.36 | 56.23 | 59.99 | - | 8.32% | 1,942 |
| Aug 13, 2025 | 56.99 | 56.99 | 55.37 | 55.38 | - | -2.29% | 2,574 |
| Aug 12, 2025 | 56.55 | 56.86 | 56.55 | 56.68 | - | 5.81% | 402 |
| Aug 11, 2025 | 53.57 | 53.57 | 53.57 | 53.57 | - | - | - |
| Aug 8, 2025 | 50.50 | 53.57 | 50.50 | 53.57 | - | 19.87% | 631 |
| Aug 7, 2025 | 44.69 | 44.69 | 44.69 | 44.69 | - | - | - |
| Aug 6, 2025 | 44.69 | 44.69 | 44.69 | 44.69 | - | - | - |
| Aug 5, 2025 | 44.69 | 44.69 | 44.69 | 44.69 | - | - | - |
| Aug 1, 2025 | 44.69 | 44.69 | 44.69 | 44.69 | - | -2.85% | 150 |
| Jul 31, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | - | - | - |
| Jul 30, 2025 | 45.99 | 46.00 | 45.53 | 46.00 | - | -4.15% | 907 |
| Jul 29, 2025 | 45.62 | 47.99 | 45.62 | 47.99 | - | 3.05% | 337 |
| Jul 28, 2025 | 49.94 | 49.94 | 46.05 | 46.57 | - | -3.18% | 1,432 |
| Jul 25, 2025 | 45.00 | 49.31 | 43.50 | 48.10 | - | 9.05% | 5,321 |
| Jul 24, 2025 | 40.72 | 44.11 | 40.72 | 44.11 | - | 14.57% | 401 |
| Jul 23, 2025 | 37.47 | 38.50 | 37.47 | 38.50 | - | 8.15% | 925 |
| Jul 22, 2025 | 36.05 | 36.20 | 35.59 | 35.60 | - | -2.52% | 4,660 |
| Jul 21, 2025 | 35.69 | 36.53 | 35.69 | 36.52 | - | 6.13% | 609 |
| Jul 18, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | - | - | - |
| Jul 17, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | - | - | - |
| Jul 16, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | - | 2.93% | 140 |
| Jul 15, 2025 | 33.77 | 34.06 | 33.32 | 33.43 | - | -4.35% | 610 |
| Jul 14, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | - | -0.03% | 100 |
| Jul 11, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | - | - | - |
| Jul 10, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | - | -3.24% | 120 |
| Jul 9, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | - | - | - |
| Jul 8, 2025 | 37.36 | 37.36 | 36.06 | 36.13 | - | -1.98% | 300 |
| Jul 7, 2025 | 36.00 | 37.97 | 36.00 | 36.86 | - | 2.19% | 656 |
| Jul 4, 2025 | 36.07 | 36.07 | 36.07 | 36.07 | - | - | - |
| Jul 3, 2025 | 36.07 | 36.07 | 36.07 | 36.07 | - | - | - |
| Jul 2, 2025 | 36.07 | 36.07 | 36.07 | 36.07 | - | - | - |
| Jun 30, 2025 | 33.01 | 36.22 | 33.01 | 36.07 | - | 7.22% | 2,027 |
| Jun 27, 2025 | 34.73 | 34.73 | 33.64 | 33.64 | - | -8.29% | 357 |
| Jun 26, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | - | - | - |
| Jun 25, 2025 | 38.40 | 38.40 | 36.45 | 36.68 | - | -2.26% | 400 |
| Jun 24, 2025 | 37.53 | 37.53 | 37.53 | 37.53 | - | - | - |