Bright Minds Biosciences Inc. (CSE:DRUG)
Canada
· Delayed Price · Currency is CAD 45.35
-2.13 (-4.49%)
Apr 25, 2025, 10:55 AM EDT
Bright Minds Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |