Bright Minds Biosciences Inc. (DRUG)
NASDAQ: DRUG · Real-Time Price · USD
45.11
-0.32 (-0.70%)
Sep 17, 2025, 9:42 AM EDT - Market open
Bright Minds Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 48.66 | 49.38 | 45.12 | 45.43 | 45.43 | -6.64% | 38,743 |
| Sep 15, 2025 | 48.80 | 48.84 | 48.00 | 48.66 | 48.66 | -0.18% | 34,379 |
| Sep 12, 2025 | 49.49 | 49.49 | 47.81 | 48.75 | 48.75 | -1.28% | 80,383 |
| Sep 11, 2025 | 42.67 | 49.39 | 42.52 | 49.38 | 49.38 | 17.10% | 73,749 |
| Sep 10, 2025 | 42.00 | 42.86 | 41.48 | 42.17 | 42.17 | - | 87,254 |
| Sep 9, 2025 | 42.94 | 42.99 | 39.70 | 42.17 | 42.17 | -1.86% | 106,723 |
| Sep 8, 2025 | 42.50 | 43.48 | 41.01 | 42.97 | 42.97 | 1.73% | 99,061 |
| Sep 5, 2025 | 43.13 | 43.99 | 41.51 | 42.24 | 42.24 | -3.89% | 43,972 |
| Sep 4, 2025 | 44.65 | 46.44 | 41.57 | 43.95 | 43.95 | 1.57% | 461,125 |
| Sep 3, 2025 | 38.23 | 43.50 | 38.23 | 43.27 | 43.27 | 11.52% | 35,012 |
| Sep 2, 2025 | 39.18 | 39.95 | 38.00 | 38.80 | 38.80 | -0.22% | 32,787 |
| Aug 29, 2025 | 42.44 | 42.44 | 38.56 | 38.89 | 38.89 | -8.80% | 29,768 |
| Aug 28, 2025 | 43.36 | 44.37 | 42.04 | 42.64 | 42.64 | -1.67% | 38,812 |
| Aug 27, 2025 | 45.00 | 45.00 | 42.55 | 43.36 | 43.36 | -3.15% | 74,421 |
| Aug 26, 2025 | 41.11 | 44.78 | 41.00 | 44.77 | 44.77 | 7.36% | 33,382 |
| Aug 25, 2025 | 44.18 | 44.27 | 41.52 | 41.70 | 41.70 | -5.14% | 21,100 |
| Aug 22, 2025 | 42.21 | 44.25 | 42.21 | 43.96 | 43.96 | 4.34% | 29,143 |
| Aug 21, 2025 | 43.40 | 43.40 | 41.85 | 42.13 | 42.13 | -2.07% | 14,960 |
| Aug 20, 2025 | 43.02 | 43.20 | 41.47 | 43.02 | 43.02 | 0.91% | 33,840 |
| Aug 19, 2025 | 46.13 | 46.13 | 41.23 | 42.63 | 42.63 | -6.41% | 61,231 |
| Aug 18, 2025 | 41.42 | 45.73 | 41.00 | 45.55 | 45.55 | 8.92% | 48,248 |
| Aug 15, 2025 | 43.43 | 43.72 | 40.90 | 41.82 | 41.82 | -1.69% | 51,081 |
| Aug 14, 2025 | 40.50 | 44.50 | 40.06 | 42.54 | 42.54 | 4.92% | 71,120 |
| Aug 13, 2025 | 40.20 | 42.11 | 39.50 | 40.55 | 40.55 | 2.67% | 30,921 |
| Aug 12, 2025 | 39.13 | 43.00 | 38.63 | 39.49 | 39.49 | 1.91% | 77,983 |
| Aug 11, 2025 | 37.70 | 41.02 | 37.47 | 38.75 | 38.75 | -0.18% | 53,155 |
| Aug 8, 2025 | 35.13 | 42.69 | 34.19 | 38.82 | 38.82 | 11.55% | 164,381 |
| Aug 7, 2025 | 35.98 | 36.25 | 34.46 | 34.80 | 34.80 | -2.22% | 77,711 |
| Aug 6, 2025 | 35.64 | 35.95 | 33.96 | 35.59 | 35.59 | 0.51% | 30,984 |
| Aug 5, 2025 | 35.83 | 36.72 | 34.40 | 35.41 | 35.41 | -0.17% | 39,578 |
| Aug 4, 2025 | 34.00 | 35.47 | 32.50 | 35.47 | 35.47 | 5.47% | 45,458 |
| Aug 1, 2025 | 33.32 | 34.37 | 31.98 | 33.63 | 33.63 | -0.41% | 43,116 |
| Jul 31, 2025 | 33.60 | 34.22 | 31.80 | 33.77 | 33.77 | 0.06% | 33,117 |
| Jul 30, 2025 | 33.46 | 36.50 | 33.21 | 33.75 | 33.75 | -3.07% | 29,677 |
| Jul 29, 2025 | 34.17 | 35.00 | 32.73 | 34.82 | 34.82 | 2.84% | 37,509 |
| Jul 28, 2025 | 35.79 | 36.99 | 33.43 | 33.86 | 33.86 | -4.50% | 87,292 |
| Jul 25, 2025 | 32.00 | 37.59 | 32.00 | 35.46 | 35.46 | 10.83% | 96,516 |
| Jul 24, 2025 | 30.18 | 32.64 | 29.28 | 31.99 | 31.99 | 7.06% | 54,329 |
| Jul 23, 2025 | 26.85 | 30.50 | 26.73 | 29.88 | 29.88 | 13.12% | 58,709 |
| Jul 22, 2025 | 25.77 | 26.61 | 25.77 | 26.42 | 26.42 | 1.05% | 17,570 |
| Jul 21, 2025 | 26.61 | 26.83 | 25.56 | 26.14 | 26.14 | -0.08% | 27,022 |
| Jul 18, 2025 | 26.34 | 26.77 | 25.78 | 26.16 | 26.16 | 0.65% | 25,328 |
| Jul 17, 2025 | 24.61 | 26.37 | 24.61 | 25.99 | 25.99 | 4.71% | 24,670 |
| Jul 16, 2025 | 24.77 | 25.06 | 24.00 | 24.82 | 24.82 | 1.89% | 12,660 |
| Jul 15, 2025 | 25.96 | 25.96 | 24.33 | 24.36 | 24.36 | -5.03% | 22,317 |
| Jul 14, 2025 | 24.60 | 25.68 | 24.60 | 25.65 | 25.65 | 3.39% | 18,364 |
| Jul 11, 2025 | 25.50 | 25.50 | 24.60 | 24.81 | 24.81 | -4.32% | 19,906 |
| Jul 10, 2025 | 26.83 | 26.83 | 25.50 | 25.93 | 25.93 | -2.45% | 37,002 |
| Jul 9, 2025 | 26.43 | 27.50 | 26.41 | 26.58 | 26.58 | -0.60% | 40,187 |
| Jul 8, 2025 | 27.00 | 27.09 | 26.09 | 26.74 | 26.74 | -2.16% | 29,867 |