Bright Minds Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	77.03	77.98	75.29	76.44	76.44	-2.00%	151,384
Aug 13, 2026	80.25	80.25	77.00	78.00	78.00	-1.73%	78,269
Aug 12, 2026	80.74	81.33	78.35	79.37	79.37	-1.10%	108,116
Aug 11, 2026	81.05	81.50	79.18	80.25	80.25	-0.67%	350,378
Aug 10, 2026	78.80	81.30	77.33	80.79	80.79	1.84%	118,059
Aug 7, 2026	81.67	83.00	78.00	79.33	79.33	-1.82%	156,403
Aug 6, 2026	79.72	82.87	79.72	80.80	80.80	1.00%	140,843
Aug 5, 2026	77.83	80.10	77.25	80.00	80.00	3.43%	117,330
Aug 4, 2026	75.03	79.00	74.20	77.35	77.35	4.84%	167,418
Aug 3, 2026	73.34	75.40	71.01	73.78	73.78	0.71%	275,823
Jul 31, 2026	73.89	74.49	71.34	73.26	73.26	-1.84%	212,595
Jul 30, 2026	71.59	75.50	71.45	74.63	74.63	5.02%	207,012
Jul 29, 2026	72.15	73.14	68.80	71.06	71.06	-1.25%	196,804
Jul 28, 2026	72.11	73.01	70.20	71.96	71.96	0.07%	238,449
Jul 27, 2026	70.92	73.99	70.16	71.91	71.91	0.81%	194,632
Jul 24, 2026	71.97	73.50	70.56	71.33	71.33	0.06%	345,921
Jul 23, 2026	74.56	75.31	70.67	71.29	71.29	-5.53%	247,973
Jul 22, 2026	76.50	77.01	75.02	75.46	75.46	-2.37%	172,271
Jul 21, 2026	74.01	78.46	74.01	77.29	77.29	3.59%	136,091
Jul 20, 2026	75.32	78.10	74.13	74.61	74.61	-1.98%	212,179
Jul 17, 2026	73.11	79.20	73.11	76.12	76.12	2.55%	157,445
Jul 16, 2026	75.57	77.65	73.00	74.23	74.23	-2.23%	329,580
Jul 15, 2026	73.29	77.18	71.01	75.92	75.92	2.55%	296,743
Jul 14, 2026	76.47	77.50	73.69	74.03	74.03	-2.50%	249,122
Jul 13, 2026	76.44	77.09	73.01	75.93	75.93	-2.45%	389,928
Jul 10, 2026	77.42	78.27	71.22	77.84	77.84	-0.46%	331,431
Jul 9, 2026	70.49	78.85	70.38	78.20	78.20	11.91%	218,573
Jul 8, 2026	63.44	70.24	63.44	69.88	69.88	8.11%	253,506
Jul 7, 2026	67.87	67.87	63.60	64.64	64.64	-3.02%	254,113
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