Bright Minds Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	114.50	118.55	114.50	116.19	116.19	1.08%	599
May 21, 2026	115.55	115.55	109.49	114.95	114.95	2.75%	1,011
May 20, 2026	107.92	111.87	107.92	111.87	111.87	7.85%	806
May 19, 2026	102.91	103.73	100.59	103.73	103.73	1.31%	1,102
May 15, 2026	105.91	111.11	101.98	102.39	102.39	-4.40%	2,419
May 14, 2026	110.19	113.14	107.10	107.10	107.10	-7.89%	1,922
May 13, 2026	116.28	116.28	116.28	116.28	116.28	3.24%	167
May 12, 2026	116.67	116.98	112.63	112.63	112.63	-3.63%	1,788
May 11, 2026	116.74	117.34	114.71	116.87	116.87	3.88%	1,501
May 8, 2026	120.30	120.30	112.50	112.50	112.50	-6.94%	1,402
May 7, 2026	121.31	121.31	119.39	120.89	120.89	-0.69%	806
May 6, 2026	121.02	122.41	115.12	121.73	121.73	5.76%	1,286
May 5, 2026	117.76	117.76	115.10	115.10	115.10	2.32%	801
May 4, 2026	116.67	116.67	110.62	112.49	112.49	-5.32%	677
May 1, 2026	119.99	119.99	118.29	118.81	118.81	-0.89%	540
Apr 30, 2026	121.39	122.37	119.88	119.88	119.88	-0.93%	510
Apr 29, 2026	120.00	122.14	119.28	121.01	121.01	1.30%	3,468
Apr 28, 2026	122.88	122.88	119.46	119.46	119.46	-1.71%	945
Apr 27, 2026	122.25	123.13	120.54	121.54	121.54	-0.31%	663
Apr 24, 2026	119.31	123.51	119.31	121.92	121.92	0.25%	321
Apr 23, 2026	124.38	124.38	120.38	121.62	121.62	-0.47%	1,040
Apr 22, 2026	121.14	122.19	118.61	122.19	122.19	3.74%	1,020
Apr 21, 2026	121.64	122.82	116.92	117.78	117.78	-4.35%	610
Apr 20, 2026	122.85	123.14	121.59	123.14	123.14	-0.29%	607
Apr 17, 2026	123.66	124.10	122.66	123.50	123.50	3.56%	625
Apr 16, 2026	119.55	119.55	118.58	119.25	119.25	-2.25%	436
Apr 15, 2026	123.83	123.83	120.62	122.00	122.00	-0.81%	600
Apr 14, 2026	123.53	124.02	121.00	123.00	123.00	5.87%	1,926
Apr 13, 2026	114.44	117.08	112.00	116.18	116.18	0.45%	3,400
Apr 10, 2026	116.27	116.37	114.27	115.66	115.66	-2.72%	844
Apr 9, 2026	114.84	118.89	112.66	118.89	118.89	4.30%	1,635
Apr 8, 2026	110.00	114.48	109.41	113.99	113.99	6.85%	1,078
Apr 7, 2026	101.15	106.95	101.15	106.68	106.68	2.45%	1,160
Apr 6, 2026	101.50	107.03	101.50	104.13	104.13	6.30%	501
Apr 2, 2026	97.83	97.96	96.52	97.96	97.96	-0.11%	510
Apr 1, 2026	98.07	98.07	98.07	98.07	98.07	-3.26%	120
Mar 31, 2026	102.95	102.95	101.37	101.37	101.37	6.25%	404
Mar 30, 2026	100.00	100.00	93.63	95.41	95.41	-1.75%	627
Mar 27, 2026	99.76	101.15	96.45	97.11	97.11	-4.16%	1,150
Mar 26, 2026	101.86	102.65	101.33	101.33	101.33	0.45%	340
Mar 25, 2026	102.99	105.84	100.88	100.88	100.88	1.97%	1,631
Mar 24, 2026	96.58	98.93	96.58	98.93	98.93	-2.31%	425
Mar 23, 2026	101.17	101.27	100.52	101.27	101.27	1.24%	300
Mar 20, 2026	99.82	100.06	99.82	100.03	100.03	-0.13%	301
Mar 19, 2026	99.55	100.16	99.55	100.16	100.16	3.64%	234
Mar 18, 2026	96.93	97.61	95.41	96.64	96.64	-6.40%	1,023
Mar 16, 2026	103.24	103.25	103.24	103.25	103.25	2.15%	210
Mar 13, 2026	101.08	101.08	101.08	101.08	101.08	3.32%	149
Mar 12, 2026	99.00	99.00	96.52	97.83	97.83	-4.09%	435
Mar 11, 2026	102.00	102.00	102.00	102.00	102.00	-9.20%	111