Bright Minds Biosciences Inc. (CSE:DRUG)
Canada · Delayed Price · Currency is CAD 78.27
-3.27 (-4.01%)
Sep 24, 2026, 1:38 PM EST
Bright Minds Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 79.11 | 79.11 | 78.27 | 78.27 | 78.27 | -4.01% | 461 |
| Sep 23, 2026 | 82.47 | 82.47 | 81.54 | 81.54 | 81.54 | -5.92% | 209 |
| Sep 22, 2026 | 84.92 | 87.16 | 84.92 | 86.67 | 86.67 | 2.75% | 861 |
| Sep 21, 2026 | 85.48 | 85.74 | 84.21 | 84.35 | 84.35 | -1.35% | 508 |
| Sep 17, 2026 | 85.16 | 85.50 | 84.46 | 85.50 | 85.50 | 3.86% | 638 |
| Sep 16, 2026 | 84.03 | 84.09 | 81.56 | 82.32 | 82.32 | -1.68% | 10,106 |
| Sep 15, 2026 | 84.75 | 86.07 | 83.34 | 83.73 | 83.73 | -5.98% | 805 |
| Sep 14, 2026 | 87.32 | 89.06 | 87.17 | 89.06 | 89.06 | 0.75% | 621 |
| Sep 11, 2026 | 91.58 | 91.58 | 88.18 | 88.40 | 88.40 | -0.35% | 500 |
| Sep 10, 2026 | 90.03 | 90.03 | 88.43 | 88.71 | 88.71 | -1.44% | 600 |
| Sep 9, 2026 | 91.39 | 91.39 | 90.01 | 90.01 | 90.01 | -1.85% | 353 |
| Sep 8, 2026 | 90.00 | 91.71 | 89.69 | 91.71 | 91.71 | -0.41% | 907 |
| Sep 4, 2026 | 93.88 | 93.88 | 92.04 | 92.09 | 92.09 | -2.32% | 400 |
| Sep 3, 2026 | 94.17 | 94.28 | 94.17 | 94.28 | 94.28 | -4.82% | 221 |
| Sep 2, 2026 | 98.18 | 100.60 | 98.18 | 99.05 | 99.05 | 1.38% | 761 |
| Sep 1, 2026 | 99.12 | 99.12 | 97.70 | 97.70 | 97.70 | -0.81% | 301 |
| Aug 31, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -3.06% | 102 |
| Aug 28, 2026 | 100.65 | 101.73 | 100.06 | 101.61 | 101.61 | -1.27% | 803 |
| Aug 27, 2026 | 105.50 | 105.92 | 102.91 | 102.92 | 102.92 | -3.85% | 1,000 |
| Aug 26, 2026 | 108.44 | 108.93 | 106.83 | 107.04 | 107.04 | -2.49% | 900 |
| Aug 25, 2026 | 109.73 | 113.53 | 109.73 | 109.77 | 109.77 | 1.81% | 1,200 |
| Aug 24, 2026 | 107.60 | 108.77 | 107.17 | 107.82 | 107.82 | -0.31% | 400 |
| Aug 21, 2026 | 107.75 | 108.27 | 106.78 | 108.16 | 108.16 | -1.14% | 801 |
| Aug 20, 2026 | 114.78 | 114.78 | 108.63 | 109.41 | 109.41 | -4.60% | 600 |
| Aug 18, 2026 | 111.28 | 114.69 | 111.28 | 114.69 | 114.69 | 6.06% | 703 |
| Aug 17, 2026 | 105.62 | 108.29 | 104.88 | 108.14 | 108.14 | 0.75% | 1,126 |
| Aug 14, 2026 | 105.76 | 107.34 | 105.76 | 107.34 | 107.34 | -2.17% | 260 |
| Aug 13, 2026 | 111.79 | 111.79 | 109.72 | 109.72 | 109.72 | -1.77% | 422 |
| Aug 12, 2026 | 111.33 | 112.58 | 110.52 | 111.70 | 111.70 | -0.66% | 505 |
| Aug 11, 2026 | 113.32 | 113.32 | 111.93 | 112.44 | 112.44 | -0.74% | 301 |
| Aug 10, 2026 | 108.87 | 113.28 | 108.54 | 113.28 | 113.28 | 2.04% | 708 |
| Aug 7, 2026 | 110.43 | 111.02 | 110.43 | 111.02 | 111.02 | -2.61% | 327 |
| Aug 6, 2026 | 114.05 | 114.05 | 113.99 | 114.00 | 114.00 | 4.05% | 302 |
| Aug 5, 2026 | 109.56 | 109.56 | 109.56 | 109.56 | 109.56 | 0.24% | 102 |
| Aug 4, 2026 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | 5.99% | 116 |
| Jul 31, 2026 | 101.11 | 103.12 | 100.42 | 103.12 | 103.12 | -1.27% | 616 |
| Jul 30, 2026 | 102.99 | 105.08 | 102.99 | 104.45 | 104.45 | 4.86% | 1,145 |
| Jul 29, 2026 | 101.44 | 101.44 | 97.97 | 99.61 | 99.61 | -1.58% | 974 |
| Jul 28, 2026 | 99.68 | 101.55 | 99.68 | 101.21 | 101.21 | -0.40% | 900 |
| Jul 27, 2026 | 102.72 | 103.88 | 100.22 | 101.62 | 101.62 | 1.49% | 1,163 |
| Jul 24, 2026 | 101.82 | 104.05 | 99.87 | 100.13 | 100.13 | 0.26% | 1,222 |
| Jul 23, 2026 | 103.41 | 103.41 | 99.87 | 99.87 | 99.87 | -6.00% | 918 |
| Jul 22, 2026 | 106.10 | 108.19 | 105.75 | 106.24 | 106.24 | -3.38% | 900 |
| Jul 21, 2026 | 107.61 | 109.96 | 107.61 | 109.96 | 109.96 | 5.37% | 585 |
| Jul 20, 2026 | 106.82 | 106.82 | 104.32 | 104.36 | 104.36 | -3.20% | 841 |
| Jul 17, 2026 | 107.31 | 110.27 | 106.31 | 107.81 | 107.81 | 3.34% | 1,100 |
| Jul 16, 2026 | 106.68 | 108.10 | 102.84 | 104.33 | 104.33 | -1.70% | 740 |
| Jul 15, 2026 | 106.00 | 107.08 | 105.87 | 106.13 | 106.13 | -0.40% | 1,525 |
| Jul 14, 2026 | 105.84 | 108.39 | 105.12 | 106.56 | 106.56 | 1.29% | 1,226 |
| Jul 13, 2026 | 105.85 | 105.85 | 103.79 | 105.20 | 105.20 | -3.26% | 1,121 |