MindBio Therapeutics Corp. (CSE:MBIO)
Canada · Delayed Price · Currency is CAD 0.8000
0.00 (0.00%)
At close: May 21, 2026
MindBio Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 0.85 | 0.85 | 0.80 | 0.80 | 0.80 | -6.98% | 20,454 |
| May 19, 2026 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | -4.44% | 33,502 |
| May 15, 2026 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -5.26% | 43,275 |
| May 14, 2026 | 1.04 | 1.06 | 0.90 | 0.95 | 0.95 | -8.65% | 45,975 |
| May 13, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | 0.97% | 18,800 |
| May 12, 2026 | 1.01 | 1.06 | 1.01 | 1.03 | 1.03 | -1.90% | 73,100 |
| May 11, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | 5,150 |
| May 8, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -2.73% | 2,521 |
| May 7, 2026 | 1.07 | 1.10 | 1.01 | 1.10 | 1.10 | 4.76% | 57,600 |
| May 6, 2026 | 1.10 | 1.15 | 1.05 | 1.05 | 1.05 | -1.87% | 47,000 |
| May 5, 2026 | 1.10 | 1.10 | 1.05 | 1.07 | 1.07 | -6.96% | 104,059 |
| May 4, 2026 | 1.10 | 1.20 | 1.10 | 1.15 | 1.15 | -5.74% | 9,125 |
| May 1, 2026 | 1.46 | 1.46 | 1.18 | 1.22 | 1.22 | -15.28% | 59,748 |
| Apr 30, 2026 | 1.05 | 1.45 | 1.05 | 1.44 | 1.44 | 44.00% | 85,054 |
| Apr 29, 2026 | 0.98 | 1.00 | 0.96 | 1.00 | 1.00 | 2.04% | 8,963 |
| Apr 28, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -1.01% | 3,000 |
| Apr 27, 2026 | 0.96 | 0.99 | 0.94 | 0.99 | 0.99 | 3.13% | 7,000 |
| Apr 24, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -4.95% | 7,500 |
| Apr 23, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 4,457 |
| Apr 22, 2026 | 1.01 | 1.05 | 0.96 | 1.03 | 1.03 | 3.00% | 27,429 |
| Apr 21, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 1.01% | 7,400 |
| Apr 20, 2026 | 1.04 | 1.04 | 0.99 | 0.99 | 0.99 | -4.81% | 2,948 |
| Apr 17, 2026 | 1.09 | 1.09 | 1.04 | 1.04 | 1.04 | -3.70% | 8,900 |
| Apr 16, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 440 |
| Apr 15, 2026 | 1.10 | 1.10 | 1.02 | 1.08 | 1.08 | -1.82% | 8,400 |
| Apr 14, 2026 | 1.12 | 1.12 | 1.08 | 1.10 | 1.10 | -4.35% | 17,401 |
| Apr 13, 2026 | 1.15 | 1.17 | 1.09 | 1.15 | 1.15 | 4.55% | 26,200 |
| Apr 10, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | -4.35% | 11,200 |
| Apr 9, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 400 |
| Apr 8, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 5.50% | 13,500 |
| Apr 7, 2026 | 1.20 | 1.20 | 1.09 | 1.09 | 1.09 | -12.10% | 8,820 |
| Apr 6, 2026 | 1.25 | 1.27 | 1.24 | 1.24 | 1.24 | -0.80% | 6,105 |
| Apr 2, 2026 | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | - | 12,420 |
| Apr 1, 2026 | 1.25 | 1.25 | 1.20 | 1.25 | 1.25 | - | 2,177 |
| Mar 31, 2026 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | 2.46% | 11,236 |
| Mar 30, 2026 | 1.26 | 1.27 | 1.22 | 1.22 | 1.22 | -3.17% | 4,989 |
| Mar 27, 2026 | 1.20 | 1.27 | 1.20 | 1.26 | 1.26 | 10.53% | 5,399 |
| Mar 26, 2026 | 1.10 | 1.15 | 1.10 | 1.14 | 1.14 | -5.00% | 12,224 |
| Mar 25, 2026 | 1.09 | 1.20 | 1.09 | 1.20 | 1.20 | 9.09% | 22,394 |
| Mar 24, 2026 | 1.05 | 1.10 | 1.00 | 1.10 | 1.10 | 4.76% | 39,510 |
| Mar 23, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 16.67% | 4,401 |
| Mar 20, 2026 | 0.98 | 0.98 | 0.90 | 0.90 | 0.90 | -11.76% | 3,465 |
| Mar 19, 2026 | 0.93 | 1.07 | 0.93 | 1.02 | 1.02 | 9.68% | 22,105 |
| Mar 18, 2026 | 0.88 | 1.02 | 0.88 | 0.93 | 0.93 | 4.49% | 26,213 |
| Mar 17, 2026 | 0.85 | 0.89 | 0.75 | 0.89 | 0.89 | 18.67% | 3,812 |
| Mar 16, 2026 | 0.85 | 0.89 | 0.65 | 0.75 | 0.75 | -14.77% | 3,551 |
| Mar 13, 2026 | 0.76 | 0.88 | 0.75 | 0.88 | 0.88 | 17.33% | 17,463 |
| Mar 12, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -6.25% | 5,048 |
| Mar 10, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 2,002 |
| Mar 5, 2026 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | - | 7,600 |