Bright Minds Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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