Bright Minds Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	102.38	108.75	101.34	108.75	108.75	-1.26%	755
Jul 9, 2026	100.30	110.14	100.30	110.14	110.14	14.77%	1,540
Jul 8, 2026	93.03	95.97	92.19	95.97	95.97	3.72%	900
Jul 7, 2026	94.29	94.29	92.53	92.53	92.53	-2.18%	210
Jul 6, 2026	93.35	95.10	93.03	94.59	94.59	-0.73%	626
Jul 2, 2026	98.04	98.04	93.00	95.29	95.29	-6.58%	3,899
Jun 30, 2026	100.41	103.13	100.41	102.00	102.00	4.96%	4,482
Jun 29, 2026	96.26	97.20	95.14	97.18	97.18	8.47%	796
Jun 26, 2026	93.04	93.04	89.38	89.59	89.59	-1.82%	400
Jun 25, 2026	95.95	95.95	91.22	91.25	91.25	-4.75%	702
Jun 24, 2026	93.60	95.80	93.60	95.80	95.80	0.96%	410
Jun 23, 2026	95.95	95.95	94.89	94.89	94.89	6.28%	232