Bright Minds Biosciences Inc. (DRUG)
NASDAQ: DRUG · Real-Time Price · USD
84.00
+5.12 (6.49%)
At close: Dec 19, 2025, 4:00 PM EST
81.73
-2.27 (-2.70%)
After-hours: Dec 19, 2025, 4:48 PM EST
Bright Minds Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 78.49 | 87.60 | 78.49 | 84.00 | 84.00 | 6.49% | 159,123 |
| Dec 18, 2025 | 88.08 | 88.08 | 77.80 | 78.88 | 78.88 | -10.45% | 184,103 |
| Dec 17, 2025 | 93.70 | 94.00 | 83.40 | 88.08 | 88.08 | -6.29% | 204,933 |
| Dec 16, 2025 | 84.81 | 97.75 | 84.81 | 93.99 | 93.99 | 9.71% | 350,902 |
| Dec 15, 2025 | 85.15 | 88.00 | 84.85 | 85.67 | 85.67 | 1.76% | 115,048 |
| Dec 12, 2025 | 89.21 | 93.40 | 81.91 | 84.19 | 84.19 | -5.42% | 84,174 |
| Dec 11, 2025 | 84.80 | 92.83 | 79.16 | 89.01 | 89.01 | 5.47% | 142,853 |
| Dec 10, 2025 | 77.63 | 86.73 | 77.53 | 84.39 | 84.39 | 9.03% | 87,969 |
| Dec 9, 2025 | 80.20 | 81.92 | 77.10 | 77.40 | 77.40 | -4.59% | 68,795 |
| Dec 8, 2025 | 80.63 | 88.00 | 75.07 | 81.12 | 81.12 | 0.77% | 167,832 |
| Dec 5, 2025 | 72.98 | 82.00 | 72.14 | 80.50 | 80.50 | 11.03% | 196,510 |
| Dec 4, 2025 | 72.69 | 74.05 | 71.10 | 72.50 | 72.50 | -2.11% | 125,250 |
| Dec 3, 2025 | 70.50 | 74.78 | 69.12 | 74.06 | 74.06 | 5.29% | 364,818 |
| Dec 2, 2025 | 69.95 | 75.99 | 69.70 | 70.34 | 70.34 | 0.13% | 283,358 |
| Dec 1, 2025 | 69.75 | 71.87 | 68.43 | 70.25 | 70.25 | 0.36% | 104,970 |
| Nov 28, 2025 | 67.12 | 71.49 | 66.14 | 70.00 | 70.00 | 5.80% | 53,510 |
| Nov 26, 2025 | 65.74 | 67.12 | 64.00 | 66.16 | 66.16 | 0.96% | 56,412 |
| Nov 25, 2025 | 60.77 | 65.84 | 59.01 | 65.53 | 65.53 | 8.37% | 91,517 |
| Nov 24, 2025 | 59.05 | 60.89 | 59.00 | 60.47 | 60.47 | 3.21% | 89,887 |
| Nov 21, 2025 | 57.32 | 60.23 | 56.65 | 58.59 | 58.59 | 2.00% | 255,823 |
| Nov 20, 2025 | 59.00 | 60.40 | 57.11 | 57.44 | 57.44 | -1.46% | 92,625 |
| Nov 19, 2025 | 57.51 | 59.39 | 57.01 | 58.29 | 58.29 | 0.97% | 118,692 |
| Nov 18, 2025 | 57.11 | 59.91 | 57.11 | 57.73 | 57.73 | -0.47% | 201,878 |
| Nov 17, 2025 | 57.83 | 61.00 | 57.00 | 58.00 | 58.00 | 0.19% | 222,524 |
| Nov 14, 2025 | 57.29 | 60.43 | 56.27 | 57.89 | 57.89 | -0.81% | 207,332 |
| Nov 13, 2025 | 60.42 | 61.81 | 56.41 | 58.36 | 58.36 | -2.98% | 359,401 |
| Nov 12, 2025 | 59.99 | 61.50 | 58.50 | 60.15 | 60.15 | 1.54% | 287,726 |
| Nov 11, 2025 | 59.26 | 59.26 | 55.01 | 59.24 | 59.24 | -0.10% | 485,014 |
| Nov 10, 2025 | 59.00 | 60.50 | 57.87 | 59.30 | 59.30 | 0.87% | 259,665 |
| Nov 7, 2025 | 57.71 | 59.30 | 55.50 | 58.79 | 58.79 | 4.78% | 82,648 |
| Nov 6, 2025 | 52.13 | 56.82 | 52.13 | 56.11 | 56.11 | 7.55% | 108,159 |
| Nov 5, 2025 | 51.21 | 53.45 | 50.00 | 52.17 | 52.17 | 1.72% | 83,416 |
| Nov 4, 2025 | 51.10 | 52.53 | 50.00 | 51.29 | 51.29 | -0.33% | 141,647 |
| Nov 3, 2025 | 55.09 | 56.00 | 51.00 | 51.46 | 51.46 | -6.01% | 73,964 |
| Oct 31, 2025 | 54.41 | 55.52 | 52.40 | 54.75 | 54.75 | 0.51% | 124,622 |
| Oct 30, 2025 | 52.91 | 55.41 | 52.04 | 54.47 | 54.47 | 0.98% | 47,316 |
| Oct 29, 2025 | 56.77 | 57.55 | 53.46 | 53.94 | 53.94 | -6.13% | 106,773 |
| Oct 28, 2025 | 58.97 | 59.05 | 54.59 | 57.46 | 57.46 | -2.25% | 194,466 |
| Oct 27, 2025 | 62.23 | 63.68 | 57.23 | 58.78 | 58.78 | -3.92% | 260,973 |
| Oct 24, 2025 | 62.20 | 64.81 | 60.79 | 61.18 | 61.18 | -0.58% | 302,542 |
| Oct 23, 2025 | 62.15 | 64.60 | 61.05 | 61.54 | 61.54 | -1.05% | 204,367 |
| Oct 22, 2025 | 69.69 | 69.70 | 59.85 | 62.19 | 62.19 | -10.43% | 149,346 |
| Oct 21, 2025 | 66.49 | 69.47 | 64.17 | 69.43 | 69.43 | 5.66% | 258,826 |
| Oct 20, 2025 | 63.39 | 67.67 | 62.21 | 65.71 | 65.71 | 4.07% | 186,318 |
| Oct 17, 2025 | 65.69 | 69.72 | 62.62 | 63.14 | 63.14 | -4.91% | 81,269 |
| Oct 16, 2025 | 67.96 | 70.19 | 63.70 | 66.40 | 66.40 | -2.41% | 108,679 |
| Oct 15, 2025 | 68.69 | 70.23 | 63.61 | 68.04 | 68.04 | -0.48% | 201,593 |
| Oct 14, 2025 | 63.02 | 69.53 | 57.00 | 68.37 | 68.37 | 5.23% | 195,728 |
| Oct 13, 2025 | 63.64 | 65.40 | 58.64 | 64.97 | 64.97 | 2.65% | 85,297 |
| Oct 10, 2025 | 61.70 | 64.95 | 59.85 | 63.29 | 63.29 | 3.06% | 112,125 |