Bright Minds Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	74.89	76.66	73.86	76.66	76.66	7.97%	403
Oct 14, 2026	72.00	75.77	71.00	71.00	71.00	-4.91%	708
Oct 13, 2026	77.31	77.31	73.97	74.67	74.67	-3.15%	895
Oct 9, 2026	76.13	77.76	76.13	77.10	77.10	4.87%	400
Oct 8, 2026	72.21	73.76	72.21	73.52	73.52	-0.03%	405
Oct 7, 2026	68.49	74.50	68.49	73.54	73.54	6.27%	1,628
Oct 6, 2026	70.00	70.00	68.02	69.20	69.20	-4.59%	520
Oct 5, 2026	72.00	72.53	72.00	72.53	72.53	2.75%	204
Oct 2, 2026	71.00	71.17	70.45	70.59	70.59	-0.49%	800
Oct 1, 2026	69.20	70.94	69.20	70.94	70.94	0.87%	402
Sep 30, 2026	71.67	71.67	70.33	70.33	70.33	-1.32%	400
Sep 29, 2026	72.69	72.69	71.27	71.27	71.27	-2.89%	624
Sep 28, 2026	72.49	73.39	70.24	73.39	73.39	-0.72%	600
Sep 25, 2026	74.31	74.31	73.92	73.92	73.92	-5.56%	210
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