Bright Minds Biosciences Inc. (DRUG)
NASDAQ: DRUG · Real-Time Price · USD
66.40
-1.64 (-2.41%)
Oct 16, 2025, 4:00 PM EDT - Market closed
Bright Minds Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 55.83 | 61.72 | 54.69 | 61.41 | 61.41 | 11.25% | 151,557 |
| Oct 8, 2025 | 51.30 | 55.71 | 49.84 | 55.20 | 55.20 | 8.60% | 76,501 |
| Oct 7, 2025 | 51.58 | 53.88 | 48.94 | 50.83 | 50.83 | -1.30% | 54,825 |
| Oct 6, 2025 | 53.07 | 54.00 | 50.09 | 51.50 | 51.50 | -3.30% | 85,695 |
| Oct 3, 2025 | 56.29 | 56.82 | 53.22 | 53.26 | 53.26 | -4.89% | 99,762 |
| Oct 2, 2025 | 59.76 | 60.00 | 55.63 | 56.00 | 56.00 | -3.36% | 105,551 |
| Oct 1, 2025 | 61.00 | 61.69 | 57.13 | 57.95 | 57.95 | -4.47% | 79,481 |
| Sep 30, 2025 | 57.76 | 61.72 | 57.76 | 60.66 | 60.66 | 5.59% | 66,422 |
| Sep 29, 2025 | 53.21 | 59.75 | 52.17 | 57.45 | 57.45 | 8.97% | 77,870 |
| Sep 26, 2025 | 52.35 | 54.12 | 51.11 | 52.72 | 52.72 | 0.71% | 61,689 |
| Sep 25, 2025 | 50.20 | 52.37 | 48.90 | 52.35 | 52.35 | 2.69% | 109,552 |
| Sep 24, 2025 | 49.82 | 52.16 | 49.00 | 50.98 | 50.98 | 1.76% | 57,589 |
| Sep 23, 2025 | 51.60 | 52.11 | 49.09 | 50.10 | 50.10 | -1.98% | 42,947 |
| Sep 22, 2025 | 51.39 | 52.94 | 50.10 | 51.11 | 51.11 | -4.07% | 63,766 |
| Sep 19, 2025 | 50.10 | 54.63 | 50.01 | 53.28 | 53.28 | 6.25% | 182,039 |
| Sep 18, 2025 | 44.28 | 51.80 | 44.28 | 50.15 | 50.15 | 12.23% | 416,527 |
| Sep 17, 2025 | 45.50 | 46.51 | 44.25 | 44.68 | 44.68 | -1.65% | 25,841 |
| 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 |