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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202567.9670.1963.7066.4066.40-2.41%108,679
Oct 15, 202568.6970.2363.6168.0468.04-0.48%201,593
Oct 14, 202563.0269.5357.0068.3768.375.23%195,728
Oct 13, 202563.6465.4058.6464.9764.972.65%85,297
Oct 10, 202561.7064.9559.8563.2963.293.06%112,125
Oct 9, 202555.8361.7254.6961.4161.4111.25%151,557
Oct 8, 202551.3055.7149.8455.2055.208.60%76,501
Oct 7, 202551.5853.8848.9450.8350.83-1.30%54,825
Oct 6, 202553.0754.0050.0951.5051.50-3.30%85,695
Oct 3, 202556.2956.8253.2253.2653.26-4.89%99,762
Oct 2, 202559.7660.0055.6356.0056.00-3.36%105,551
Oct 1, 202561.0061.6957.1357.9557.95-4.47%79,481
Sep 30, 202557.7661.7257.7660.6660.665.59%66,422
Sep 29, 202553.2159.7552.1757.4557.458.97%77,870
Sep 26, 202552.3554.1251.1152.7252.720.71%61,689
Sep 25, 202550.2052.3748.9052.3552.352.69%109,552
Sep 24, 202549.8252.1649.0050.9850.981.76%57,589
Sep 23, 202551.6052.1149.0950.1050.10-1.98%42,947
Sep 22, 202551.3952.9450.1051.1151.11-4.07%63,766
Sep 19, 202550.1054.6350.0153.2853.286.25%182,039
Sep 18, 202544.2851.8044.2850.1550.1512.23%416,527
Sep 17, 202545.5046.5144.2544.6844.68-1.65%25,841
Sep 16, 202548.6649.3845.1245.4345.43-6.64%38,743
Sep 15, 202548.8048.8448.0048.6648.66-0.18%34,379
Sep 12, 202549.4949.4947.8148.7548.75-1.28%80,383
Sep 11, 202542.6749.3942.5249.3849.3817.10%73,749
Sep 10, 202542.0042.8641.4842.1742.17-87,254
Sep 9, 202542.9442.9939.7042.1742.17-1.86%106,723
Sep 8, 202542.5043.4841.0142.9742.971.73%99,061
Sep 5, 202543.1343.9941.5142.2442.24-3.89%43,972
Sep 4, 202544.6546.4441.5743.9543.951.57%461,125
Sep 3, 202538.2343.5038.2343.2743.2711.52%35,012
Sep 2, 202539.1839.9538.0038.8038.80-0.22%32,787
Aug 29, 202542.4442.4438.5638.8938.89-8.80%29,768
Aug 28, 202543.3644.3742.0442.6442.64-1.67%38,812
Aug 27, 202545.0045.0042.5543.3643.36-3.15%74,421
Aug 26, 202541.1144.7841.0044.7744.777.36%33,382
Aug 25, 202544.1844.2741.5241.7041.70-5.14%21,100
Aug 22, 202542.2144.2542.2143.9643.964.34%29,143
Aug 21, 202543.4043.4041.8542.1342.13-2.07%14,960
Aug 20, 202543.0243.2041.4743.0243.020.91%33,840
Aug 19, 202546.1346.1341.2342.6342.63-6.41%61,231
Aug 18, 202541.4245.7341.0045.5545.558.92%48,248
Aug 15, 202543.4343.7240.9041.8241.82-1.69%51,081
Aug 14, 202540.5044.5040.0642.5442.544.92%71,120
Aug 13, 202540.2042.1139.5040.5540.552.67%30,921
Aug 12, 202539.1343.0038.6339.4939.491.91%77,983
Aug 11, 202537.7041.0237.4738.7538.75-0.18%53,155
Aug 8, 202535.1342.6934.1938.8238.8211.55%164,381
Aug 7, 202535.9836.2534.4634.8034.80-2.22%77,711