Bright Minds Biosciences Inc. (CSE:DRUG)
Canada
· Delayed Price · Currency is CAD 52.06
-0.64 (-1.21%)
Mar 28, 2025, 1:34 PM EST
Bright Minds Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 52.61 | 53.74 | 50.42 | 51.06 | - | -1.31% | 1,286 |
| Mar 25, 2025 | 49.64 | 52.95 | 49.00 | 51.74 | - | 1.75% | 1,286 |
| Mar 24, 2025 | 50.89 | 50.89 | 50.06 | 50.85 | - | 1.19% | 400 |
| Mar 21, 2025 | 50.61 | 51.17 | 50.22 | 50.25 | - | 2.78% | 1,000 |
| Mar 20, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | - | -2.92% | 100 |
| Mar 19, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | - | -2.38% | 100 |
| Mar 18, 2025 | 51.59 | 51.59 | 51.59 | 51.59 | - | - | - |
| Mar 17, 2025 | 52.57 | 52.57 | 51.59 | 51.59 | - | -0.23% | 200 |
| Mar 14, 2025 | 51.71 | 51.71 | 51.71 | 51.71 | - | - | - |
| Mar 13, 2025 | 52.11 | 52.11 | 51.71 | 51.71 | - | -0.50% | 210 |
| Mar 12, 2025 | 49.82 | 51.97 | 49.82 | 51.97 | - | 4.06% | 1,276 |
| Mar 11, 2025 | 47.44 | 50.08 | 46.95 | 49.94 | - | 7.28% | 766 |
| Mar 10, 2025 | 48.50 | 48.50 | 45.84 | 46.55 | - | -11.33% | 826 |
| Mar 7, 2025 | 52.04 | 52.50 | 52.04 | 52.50 | - | 2.94% | 280 |
| Mar 6, 2025 | 51.01 | 51.01 | 51.00 | 51.00 | - | -1.90% | 200 |
| Mar 5, 2025 | 51.21 | 51.99 | 51.21 | 51.99 | - | 12.24% | 745 |
| Mar 4, 2025 | 48.57 | 48.57 | 44.86 | 46.32 | - | -10.89% | 1,134 |
| Mar 3, 2025 | 51.98 | 51.98 | 51.98 | 51.98 | - | - | - |
| Feb 28, 2025 | 52.00 | 52.00 | 51.98 | 51.98 | - | 8.70% | 232 |
| Feb 27, 2025 | 47.82 | 47.82 | 47.82 | 47.82 | - | - | - |
| Feb 26, 2025 | 47.82 | 47.82 | 47.82 | 47.82 | - | -1.56% | 100 |
| Feb 25, 2025 | 49.38 | 49.51 | 48.56 | 48.58 | - | -5.15% | 573 |
| Feb 24, 2025 | 51.31 | 51.31 | 51.22 | 51.22 | - | 0.12% | 221 |
| Feb 21, 2025 | 51.89 | 51.89 | 51.16 | 51.16 | - | 0.25% | 300 |
| Feb 20, 2025 | 52.52 | 52.52 | 51.03 | 51.03 | - | -4.51% | 350 |
| Feb 19, 2025 | 55.68 | 55.84 | 53.44 | 53.44 | - | -0.93% | 810 |
| Feb 18, 2025 | 57.31 | 59.16 | 53.65 | 53.94 | - | -10.86% | 1,617 |
| Feb 14, 2025 | 64.58 | 64.58 | 58.06 | 60.51 | - | -9.36% | 1,560 |
| Feb 13, 2025 | 64.05 | 66.76 | 64.05 | 66.76 | - | 2.38% | 511 |
| Feb 12, 2025 | 65.50 | 66.09 | 65.21 | 65.21 | - | 0.26% | 300 |
| Feb 11, 2025 | 63.21 | 65.04 | 63.14 | 65.04 | - | -1.86% | 582 |
| Feb 10, 2025 | 62.25 | 66.27 | 61.27 | 66.27 | - | 6.97% | 1,282 |
| Feb 7, 2025 | 56.22 | 61.95 | 56.22 | 61.95 | - | 6.94% | 761 |
| Feb 6, 2025 | 54.72 | 58.39 | 54.63 | 57.93 | - | 5.56% | 3,578 |
| Feb 5, 2025 | 54.00 | 54.88 | 53.24 | 54.88 | - | 4.93% | 1,435 |
| Feb 4, 2025 | 53.76 | 53.76 | 51.90 | 52.30 | - | -3.90% | 1,320 |
| Feb 3, 2025 | 50.76 | 54.42 | 50.76 | 54.42 | - | 14.35% | 507 |
| Jan 31, 2025 | 47.59 | 47.59 | 47.59 | 47.59 | - | 6.68% | 108 |
| Jan 30, 2025 | 44.69 | 44.69 | 44.61 | 44.61 | - | 1.85% | 200 |
| Jan 29, 2025 | 43.77 | 43.80 | 43.77 | 43.80 | - | 0.14% | 477 |
| Jan 28, 2025 | 43.33 | 43.74 | 40.65 | 43.74 | - | -3.25% | 5,316 |
| Jan 27, 2025 | 45.21 | 45.21 | 45.21 | 45.21 | - | -2.71% | 123 |
| Jan 24, 2025 | 45.48 | 48.35 | 44.60 | 46.47 | - | 0.69% | 2,045 |
| Jan 23, 2025 | 48.70 | 49.47 | 46.15 | 46.15 | - | -0.88% | 755 |
| Jan 22, 2025 | 50.31 | 50.82 | 46.56 | 46.56 | - | -9.92% | 2,175 |
| Jan 21, 2025 | 51.69 | 51.69 | 51.69 | 51.69 | - | -4.28% | 100 |
| Jan 20, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | - | -0.20% | 138 |