Bright Minds Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	86.49	89.28	86.30	89.28	89.28	1.94%	602
Jun 18, 2026	86.15	87.58	83.79	87.58	87.58	3.38%	816
Jun 17, 2026	83.52	84.72	83.52	84.72	84.72	1.58%	304
Jun 16, 2026	80.48	83.40	80.48	83.40	83.40	-1.27%	229
Jun 15, 2026	85.57	85.57	83.25	84.47	84.47	-0.86%	621
Jun 12, 2026	84.65	86.34	83.84	85.20	85.20	-0.70%	506
Jun 11, 2026	85.42	86.48	84.35	85.80	85.80	-1.67%	923
Jun 10, 2026	86.34	87.26	86.34	87.26	87.26	-10.23%	355
Jun 9, 2026	93.82	97.20	93.43	97.20	97.20	8.55%	1,326
Jun 8, 2026	90.70	90.74	89.54	89.54	89.54	-6.85%	305
Jun 5, 2026	101.35	101.35	93.26	96.12	96.12	-6.38%	1,039
Jun 4, 2026	104.53	105.45	102.50	102.67	102.67	-3.14%	1,123
Jun 3, 2026	107.30	108.58	105.48	106.00	106.00	-0.77%	520
Jun 2, 2026	107.62	107.62	103.78	106.82	106.82	-6.30%	934
Jun 1, 2026	119.07	119.07	113.32	114.00	114.00	-7.66%	1,219
May 29, 2026	123.72	124.81	123.25	123.46	123.46	0.55%	632
May 28, 2026	120.90	124.66	120.90	122.78	122.78	2.05%	730
May 27, 2026	122.81	127.43	120.31	120.31	120.31	3.15%	1,213
May 26, 2026	115.64	116.64	115.50	116.64	116.64	0.39%	400
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