Bright Minds Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	67.83	69.42	65.18	66.65	66.65	-1.41%	300,253
Jul 2, 2026	67.00	69.50	65.83	67.60	67.60	1.59%	234,707
Jul 1, 2026	70.09	73.05	65.18	66.54	66.54	-5.21%	576,307
Jun 30, 2026	69.03	73.59	68.93	70.20	70.20	1.47%	259,518
Jun 29, 2026	65.92	70.04	65.18	69.18	69.18	5.15%	335,442
Jun 26, 2026	63.73	66.18	63.00	65.79	65.79	3.38%	365,180
Jun 25, 2026	66.13	67.14	63.29	63.64	63.64	-3.90%	152,421
Jun 24, 2026	65.13	68.54	63.18	66.22	66.22	1.67%	347,875
Jun 23, 2026	63.10	68.20	63.09	65.13	65.13	2.58%	235,166
Jun 22, 2026	60.92	63.81	60.10	63.49	63.49	4.67%	348,097
Jun 18, 2026	61.22	62.55	59.00	60.66	60.66	1.92%	239,405
Jun 17, 2026	59.79	61.82	58.11	59.52	59.52	-0.50%	152,610
Jun 16, 2026	59.58	60.95	56.47	59.82	59.82	1.10%	223,545
Jun 15, 2026	61.86	62.55	59.00	59.17	59.17	-2.92%	938,946
Jun 12, 2026	61.57	63.34	59.21	60.95	60.95	-1.01%	658,918
Jun 11, 2026	61.97	62.17	59.63	61.57	61.57	0.02%	582,742
Jun 10, 2026	67.45	69.87	60.72	61.56	61.56	-9.20%	708,274
Jun 9, 2026	66.53	69.98	66.01	67.80	67.80	3.86%	365,462
Jun 8, 2026	70.08	70.71	61.84	65.28	65.28	-5.39%	352,622
Jun 5, 2026	73.64	73.64	67.04	69.00	69.00	-7.38%	712,345
Jun 4, 2026	75.16	76.76	72.70	74.50	74.50	0.11%	825,063
Jun 3, 2026	75.64	78.37	74.24	74.42	74.42	-3.07%	761,480
Jun 2, 2026	80.51	80.89	74.95	76.78	76.78	-5.23%	509,085
Jun 1, 2026	87.01	88.50	80.75	81.02	81.02	-8.00%	327,473
May 29, 2026	88.73	90.67	87.40	88.07	88.07	-1.59%	219,613
May 28, 2026	86.75	90.39	86.00	89.49	89.49	2.81%	264,515
May 27, 2026	86.56	92.00	85.61	87.04	87.04	0.88%	253,142
May 26, 2026	84.32	86.70	83.31	86.28	86.28	3.33%	199,104
May 22, 2026	83.37	86.56	81.61	83.50	83.50	0.31%	281,058
May 21, 2026	81.31	84.76	79.77	83.24	83.24	0.56%	517,766
May 20, 2026	76.99	83.12	76.99	82.78	82.78	11.05%	201,406
May 19, 2026	74.20	75.25	72.99	74.54	74.54	-0.61%	235,565
May 18, 2026	77.03	79.05	72.44	75.00	75.00	-3.19%	357,140
May 15, 2026	77.27	81.62	73.78	77.47	77.47	-0.22%	269,881
May 14, 2026	85.22	85.22	77.37	77.64	77.64	-8.21%	365,356
May 13, 2026	83.63	86.00	82.01	84.58	84.58	-0.08%	147,125
May 12, 2026	85.63	86.51	83.52	84.65	84.65	-2.20%	126,789
May 11, 2026	85.17	87.00	83.76	86.55	86.55	1.23%	149,006
May 8, 2026	89.60	90.00	85.37	85.50	85.50	-3.73%	149,657
May 7, 2026	89.32	90.08	87.01	88.82	88.82	-0.10%	140,146
May 6, 2026	87.90	90.00	85.95	88.90	88.90	3.11%	144,765
May 5, 2026	83.60	87.36	81.35	86.22	86.22	3.56%	178,607
May 4, 2026	86.50	87.50	81.29	83.26	83.26	-4.25%	227,247
May 1, 2026	87.15	90.00	86.39	86.96	86.96	-1.13%	379,150
Apr 30, 2026	88.97	90.09	86.58	87.95	87.95	-1.30%	161,430
Apr 29, 2026	88.30	91.00	86.36	89.11	89.11	0.13%	164,404
Apr 28, 2026	88.83	90.50	85.50	88.99	88.99	-1.39%	274,883
Apr 27, 2026	88.43	92.00	88.00	90.24	90.24	1.21%	217,901
Apr 24, 2026	88.27	91.12	86.00	89.16	89.16	0.54%	126,170
Apr 23, 2026	90.15	90.69	87.83	88.68	88.68	-1.63%	191,619