Bright Minds Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	49.61	51.04	48.75	50.69	50.69	3.01%	154,897
Oct 1, 2026	49.54	52.12	48.53	49.21	49.21	-1.22%	166,840
Sep 30, 2026	50.00	50.96	49.01	49.82	49.82	0.16%	79,826
Sep 29, 2026	53.17	53.17	49.53	49.74	49.74	-3.72%	96,741
Sep 28, 2026	52.69	52.69	49.55	51.66	51.66	-0.27%	91,875
Sep 25, 2026	53.33	54.37	51.41	51.80	51.80	-3.20%	210,535
Sep 24, 2026	57.91	58.30	52.91	53.51	53.51	-7.61%	129,658
Sep 23, 2026	60.44	60.44	56.50	57.92	57.92	-4.53%	90,378
Sep 22, 2026	60.36	62.45	60.15	60.67	60.67	2.03%	65,267
Sep 21, 2026	61.98	61.98	59.18	59.46	59.46	-2.49%	91,656
Sep 18, 2026	61.31	62.11	60.48	60.98	60.98	-0.93%	142,386
Sep 17, 2026	60.18	62.26	59.89	61.55	61.55	4.13%	67,351
Sep 16, 2026	60.22	61.08	57.58	59.11	59.11	-1.84%	97,446
Sep 15, 2026	61.90	61.90	59.25	60.22	60.22	-4.99%	58,990
Sep 14, 2026	63.30	63.90	62.83	63.38	63.38	0.32%	42,154
Sep 11, 2026	66.25	66.25	62.42	63.18	63.18	-2.80%	129,222
Sep 10, 2026	63.98	66.00	63.19	65.00	65.00	-0.09%	86,708
Sep 9, 2026	66.54	67.76	64.74	65.06	65.06	-2.76%	43,212
Sep 8, 2026	65.07	67.77	64.30	66.91	66.91	2.69%	65,213
Sep 4, 2026	67.84	69.07	64.53	65.16	65.16	-4.20%	93,012
Sep 3, 2026	71.95	71.97	67.25	68.02	68.02	-4.36%	131,267
Sep 2, 2026	71.42	73.33	70.87	71.12	71.12	0.40%	67,012
Sep 1, 2026	70.77	72.59	69.76	70.84	70.84	-1.24%	65,838
Aug 31, 2026	71.83	72.13	70.84	71.73	71.73	-1.48%	52,438
Aug 28, 2026	73.58	74.32	72.16	72.81	72.81	-2.31%	107,336
Aug 27, 2026	76.69	76.80	73.93	74.54	74.54	-2.73%	61,697
Aug 26, 2026	79.74	79.77	76.42	76.63	76.63	-3.60%	70,644
Aug 25, 2026	78.36	82.50	78.33	79.49	79.49	3.20%	159,571
Aug 24, 2026	77.05	78.91	74.44	77.03	77.03	-0.51%	107,839
Aug 21, 2026	78.89	79.56	77.24	77.42	77.42	-1.45%	165,854
Aug 20, 2026	83.35	85.00	78.37	78.56	78.56	-7.29%	124,374
Aug 19, 2026	85.80	87.00	83.24	84.74	84.74	0.83%	116,100
Aug 18, 2026	79.48	84.43	78.73	84.04	84.04	5.74%	128,033
Aug 17, 2026	76.42	80.17	75.50	79.48	79.48	3.98%	311,807
Aug 14, 2026	77.03	77.98	75.29	76.44	76.44	-2.00%	151,398
Aug 13, 2026	80.25	80.25	77.00	78.00	78.00	-1.73%	78,270
Aug 12, 2026	80.74	81.33	78.35	79.37	79.37	-1.10%	108,218
Aug 11, 2026	81.05	81.50	79.18	80.25	80.25	-0.67%	350,380
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%	156,404
Aug 6, 2026	79.72	82.87	79.72	80.80	80.80	1.00%	140,844
Aug 5, 2026	77.83	80.10	77.25	80.00	80.00	3.43%	117,332
Aug 4, 2026	75.03	79.00	74.20	77.35	77.35	4.84%	167,420
Aug 3, 2026	73.34	75.40	71.01	73.78	73.78	0.71%	275,825
Jul 31, 2026	73.89	74.49	71.34	73.26	73.26	-1.84%	212,596
Jul 30, 2026	71.59	75.50	71.45	74.63	74.63	5.02%	207,041
Jul 29, 2026	72.15	73.14	68.80	71.06	71.06	-1.25%	196,807
Jul 28, 2026	72.11	73.01	70.20	71.96	71.96	0.07%	238,521
Jul 27, 2026	70.92	73.99	70.16	71.91	71.91	0.81%	194,644
Jul 24, 2026	71.97	73.50	70.56	71.33	71.33	0.06%	345,927