Bright Minds Biosciences Inc. (CSE:DRUG)
Canada · Delayed Price · Currency is CAD 118.81
-1.07 (-0.89%)
May 1, 2026, 3:35 PM EST
Bright Minds Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 109.99 | 112.39 | 109.99 | 112.33 | 112.33 | 2.17% | 720 |
| Mar 9, 2026 | 101.99 | 109.94 | 101.99 | 109.94 | 109.94 | 7.04% | 855 |
| Mar 6, 2026 | 104.25 | 104.25 | 102.39 | 102.71 | 102.71 | -3.85% | 505 |
| Mar 5, 2026 | 107.47 | 109.50 | 105.73 | 106.82 | 106.82 | -1.31% | 584 |
| Mar 4, 2026 | 108.59 | 108.59 | 108.24 | 108.24 | 108.24 | -0.37% | 200 |
| Mar 3, 2026 | 108.80 | 111.25 | 108.28 | 108.64 | 108.64 | -2.15% | 765 |
| Feb 27, 2026 | 115.70 | 115.71 | 111.03 | 111.03 | 111.03 | -6.07% | 514 |
| Feb 26, 2026 | 119.47 | 119.47 | 118.20 | 118.20 | 118.20 | -4.04% | 314 |
| Feb 25, 2026 | 124.00 | 124.00 | 120.47 | 123.18 | 123.18 | 2.62% | 400 |
| Feb 24, 2026 | 119.62 | 123.10 | 119.62 | 120.03 | 120.03 | 3.97% | 795 |
| Feb 23, 2026 | 114.39 | 115.45 | 113.11 | 115.45 | 115.45 | -2.18% | 611 |
| Feb 20, 2026 | 115.10 | 118.02 | 115.00 | 118.02 | 118.02 | 2.54% | 554 |
| Feb 19, 2026 | 109.06 | 115.10 | 109.06 | 115.10 | 115.10 | 3.22% | 680 |
| Feb 18, 2026 | 113.03 | 113.03 | 109.29 | 111.51 | 111.51 | -2.82% | 404 |