Bright Minds Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	36.27	37.06	35.95	35.99	35.99	-0.44%	62,472
Feb 20, 2025	37.30	39.17	36.07	36.15	36.15	-3.34%	57,575
Feb 19, 2025	37.07	40.00	37.00	37.40	37.40	-0.29%	102,437
Feb 18, 2025	40.00	42.11	37.51	37.51	37.51	-10.26%	72,697
Feb 14, 2025	44.93	46.72	40.31	41.80	41.80	-8.57%	79,520
Feb 13, 2025	45.17	47.50	44.82	45.72	45.72	1.20%	42,282
Feb 12, 2025	44.46	46.14	40.10	45.18	45.18	-0.83%	23,152
Feb 11, 2025	45.09	46.23	44.19	45.56	45.56	-1.58%	52,835
Feb 10, 2025	43.47	46.61	42.59	46.29	46.29	5.30%	63,510
Feb 7, 2025	40.07	44.47	39.34	43.96	43.96	7.69%	84,003
Feb 6, 2025	38.32	41.34	37.75	40.82	40.82	6.08%	90,505
Feb 5, 2025	37.60	38.50	37.00	38.48	38.48	2.20%	74,342
Feb 4, 2025	37.08	37.86	36.15	37.65	37.65	1.07%	58,628
Feb 3, 2025	32.51	37.50	32.51	37.25	37.25	9.56%	106,276
Jan 31, 2025	32.48	34.12	32.48	34.00	34.00	4.97%	58,661
Jan 30, 2025	30.40	32.44	29.75	32.39	32.39	8.47%	44,705
Jan 29, 2025	30.97	30.97	29.11	29.86	29.86	-1.45%	46,521
Jan 28, 2025	29.56	30.73	28.21	30.30	30.30	0.90%	70,781
Jan 27, 2025	31.87	32.75	28.71	30.03	30.03	-6.42%	79,155
Jan 24, 2025	32.37	34.55	31.00	32.09	32.09	-0.59%	113,147
Jan 23, 2025	34.68	35.00	30.72	32.28	32.28	-3.21%	367,122
Jan 22, 2025	35.26	36.91	32.25	33.35	33.35	-6.03%	96,796
Jan 21, 2025	37.29	37.29	35.12	35.49	35.49	-3.51%	44,761
Jan 17, 2025	36.13	37.36	35.93	36.78	36.78	0.49%	82,339
Jan 16, 2025	36.68	38.00	36.30	36.60	36.60	1.89%	85,542
Jan 15, 2025	35.25	38.00	35.16	35.92	35.92	1.93%	146,879
Jan 14, 2025	35.88	36.59	35.02	35.24	35.24	-0.48%	99,089
Jan 13, 2025	37.66	38.38	35.41	35.41	35.41	-8.95%	99,484
Jan 10, 2025	41.99	41.99	38.24	38.89	38.89	-5.24%	48,740
Jan 8, 2025	39.90	41.04	38.49	41.04	41.04	2.04%	34,647
Jan 7, 2025	40.73	41.71	38.53	40.22	40.22	-2.87%	99,530
Jan 6, 2025	39.45	41.70	38.23	41.41	41.41	3.91%	50,443
Jan 3, 2025	40.98	40.98	38.35	39.85	39.85	-3.06%	49,976
Jan 2, 2025	35.82	42.47	34.79	41.11	41.11	14.13%	149,369
Dec 31, 2024	37.70	37.70	34.29	36.02	36.02	-2.28%	78,049
Dec 30, 2024	38.01	39.31	36.41	36.86	36.86	-7.57%	43,743
Dec 27, 2024	38.90	40.89	37.69	39.88	39.88	-0.75%	90,718
Dec 26, 2024	36.98	41.28	36.96	40.18	40.18	6.78%	122,862
Dec 24, 2024	38.69	38.69	37.25	37.63	37.63	-2.74%	32,484
Dec 23, 2024	38.48	39.54	37.74	38.69	38.69	0.10%	40,387
Dec 20, 2024	38.39	39.10	36.81	38.65	38.65	-1.18%	51,873
Dec 19, 2024	37.26	39.49	36.06	39.11	39.11	2.84%	77,598
Dec 18, 2024	39.18	42.85	37.26	38.03	38.03	-4.33%	103,162
Dec 17, 2024	38.82	40.61	37.38	39.75	39.75	2.40%	70,169
Dec 16, 2024	41.32	43.40	38.73	38.82	38.82	-5.32%	86,661
Dec 13, 2024	39.50	42.50	39.50	41.00	41.00	3.80%	155,262
Dec 12, 2024	37.14	39.50	36.99	39.50	39.50	4.94%	77,938
Dec 11, 2024	39.04	39.04	36.35	37.64	37.64	0.75%	49,485
Dec 10, 2024	38.01	40.18	37.00	37.36	37.36	-3.29%	101,149
Dec 9, 2024	38.80	39.16	36.58	38.63	38.63	0.31%	76,792
Dec 6, 2024	39.20	40.39	38.00	38.51	38.51	-1.63%	108,959
Dec 5, 2024	43.44	43.87	38.26	39.15	39.15	-7.47%	216,612
Dec 4, 2024	45.32	48.81	42.29	42.31	42.31	-8.02%	222,785
Dec 3, 2024	45.16	47.96	43.44	46.00	46.00	-1.18%	207,293
Dec 2, 2024	44.45	49.46	44.00	46.55	46.55	5.80%	245,471
Nov 29, 2024	39.69	45.39	39.24	44.00	44.00	12.30%	210,799
Nov 27, 2024	39.00	40.69	37.70	39.18	39.18	2.81%	185,994
Nov 26, 2024	43.75	43.87	37.62	38.11	38.11	-1.24%	428,577
Nov 25, 2024	35.70	39.42	35.37	38.59	38.59	9.23%	196,102
Nov 22, 2024	31.41	36.72	31.35	35.33	35.33	9.11%	241,747
Nov 21, 2024	32.85	33.33	30.67	32.38	32.38	-0.89%	317,046
Nov 20, 2024	36.50	37.91	32.40	32.67	32.67	-11.87%	89,770
Nov 19, 2024	36.78	40.00	35.26	37.07	37.07	1.76%	116,578
Nov 18, 2024	39.30	40.30	36.00	36.43	36.43	-8.03%	141,274
Nov 15, 2024	42.00	43.29	39.59	39.61	39.61	-7.78%	108,081
Nov 14, 2024	40.44	44.70	39.90	42.95	42.95	1.85%	216,851
Nov 13, 2024	38.46	44.10	38.46	42.17	42.17	6.28%	208,190
Nov 12, 2024	43.42	44.75	36.02	39.68	39.68	-10.04%	315,784
Nov 11, 2024	45.56	47.50	41.64	44.11	44.11	-5.38%	232,220
Nov 8, 2024	48.75	50.74	44.25	46.62	46.62	-3.92%	302,792
Nov 7, 2024	55.42	55.59	47.73	48.52	48.52	-13.00%	361,771
Nov 6, 2024	57.00	58.00	53.23	55.77	55.77	3.13%	335,212
Nov 5, 2024	50.50	58.00	50.50	54.08	54.08	6.90%	548,279
Nov 4, 2024	48.18	54.80	46.25	50.59	50.59	5.00%	801,616
Nov 1, 2024	47.00	49.43	46.01	48.18	48.18	2.95%	267,649
Oct 31, 2024	46.75	50.25	45.50	46.80	46.80	-1.24%	399,618
Oct 30, 2024	42.21	50.00	40.94	47.39	47.39	5.26%	824,647
Oct 29, 2024	47.00	50.77	45.00	45.02	45.02	-5.50%	455,467
Oct 28, 2024	48.25	52.50	46.67	47.64	47.64	-2.66%	772,160
Oct 25, 2024	50.90	52.75	45.66	48.94	48.94	-1.13%	946,421
Oct 24, 2024	45.51	53.07	45.51	49.50	49.50	5.32%	1,164,861
Oct 23, 2024	42.02	54.93	42.02	47.00	47.00	-0.37%	1,840,737
Oct 22, 2024	42.50	50.00	41.43	47.18	47.18	-1.76%	2,261,575
Oct 21, 2024	57.65	62.99	44.72	48.02	48.02	1.72%	8,983,883
Oct 18, 2024	34.60	79.02	34.00	47.21	47.21	117.56%	27,243,124
Oct 17, 2024	24.51	26.00	21.10	21.70	21.70	-24.65%	2,680,996
Oct 16, 2024	27.63	36.00	21.50	28.80	28.80	-25.18%	13,547,953
Oct 15, 2024	2.62	38.49	2.47	38.49	38.49	1.00%	102,757,176
Oct 14, 2024	1.11	2.66	1.11	2.49	2.49	130.56%	17,723,618
Oct 11, 2024	1.06	1.08	1.04	1.08	1.08	0.93%	12,490
Oct 10, 2024	1.06	1.11	1.05	1.07	1.07	1.52%	4,309
Oct 9, 2024	1.18	1.18	0.94	1.05	1.05	-2.41%	42,703
Oct 8, 2024	1.15	1.20	1.08	1.08	1.08	-4.42%	5,526
Oct 7, 2024	1.15	1.15	1.10	1.13	1.13	-2.59%	4,205
Oct 4, 2024	1.11	1.16	1.11	1.16	1.16	6.42%	1,845
Oct 3, 2024	1.09	1.20	1.07	1.09	1.09	-2.42%	40,529
Oct 2, 2024	1.21	1.21	1.08	1.12	1.12	1.55%	5,096
Oct 1, 2024	1.17	1.21	1.10	1.10	1.10	-5.98%	8,174
Sep 30, 2024	1.24	1.24	1.17	1.17	1.17	-4.10%	2,845
Sep 27, 2024	1.21	1.24	1.20	1.22	1.22	1.67%	3,350