Bright Minds Biosciences Inc. (DRUG)
NASDAQ: DRUG · Real-Time Price · USD
27.76
+0.20 (0.74%)
Jun 5, 2025, 12:00 PM - Market open

Bright Minds Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202527.4627.4627.3527.50--0.18%716
Jun 4, 202527.4628.1027.1127.5527.550.33%10,593
Jun 3, 202527.2628.9827.2627.4627.46-3.04%28,931
Jun 2, 202525.9928.5525.9928.3228.329.13%46,592
May 30, 202527.2527.3825.3025.9525.95-5.12%26,298
May 29, 202527.9927.9926.5927.3527.35-11,870
May 28, 202527.5029.2326.3027.3527.35-0.33%25,609
May 27, 202529.5729.7127.2827.4427.44-5.41%39,694
May 23, 202530.6731.2028.2829.0129.01-4.00%26,848
May 22, 202530.1230.9629.2930.2230.22-0.69%36,648
May 21, 202532.1032.1229.5030.4330.43-6.25%21,085
May 20, 202532.0033.1831.0032.4632.461.47%40,467
May 19, 202532.6133.9031.2731.9931.99-3.06%31,583
May 16, 202532.1834.8832.1333.0033.001.98%44,625
May 15, 202531.7632.5631.0732.3632.362.08%15,875
May 14, 202532.2733.1231.5531.7031.70-2.79%29,348
May 13, 202535.8537.0031.8532.6132.61-0.03%71,342
May 12, 202533.0134.0030.8132.6232.620.40%31,743
May 9, 202532.6333.6532.0432.4932.491.34%24,039
May 8, 202530.5732.3529.5932.0632.066.51%25,885
May 7, 202531.7531.7529.7530.1030.103.72%27,493
May 6, 202532.7532.7529.0229.0229.02-7.02%24,239
May 5, 202532.0832.4330.1531.2131.21-2.98%11,727
May 2, 202531.3332.1831.0332.1732.175.06%17,424
May 1, 202531.1331.2829.8230.6230.62-0.26%18,165
Apr 30, 202530.0131.4028.7030.7030.70-0.62%39,140
Apr 29, 202533.1233.1230.3730.8930.89-4.01%26,907
Apr 28, 202533.0933.4731.6432.1832.18-1.62%26,898
Apr 25, 202533.8033.8232.0032.7132.71-2.12%50,597
Apr 24, 202534.6934.7333.2333.4233.42-1.99%23,835
Apr 23, 202534.5035.9433.5234.1034.101.79%37,646
Apr 22, 202532.6733.7732.3633.5033.505.05%22,792
Apr 21, 202532.6033.6331.1031.8931.89-3.68%34,310
Apr 17, 202532.6933.1131.3533.1133.113.44%26,020
Apr 16, 202532.0233.2431.7032.0132.01-1.23%16,412
Apr 15, 202532.8633.5831.8832.4132.41-1.04%18,800
Apr 14, 202529.4233.3028.8732.7532.7513.60%38,112
Apr 11, 202529.5830.8628.1128.8328.830.24%23,468
Apr 10, 202529.9629.9626.9628.7628.76-4.13%11,725
Apr 9, 202527.4931.0027.4030.0030.006.42%36,770
Apr 8, 202529.2531.6727.5028.1928.19-3.62%32,084
Apr 7, 202530.6131.8429.2429.2529.25-8.71%28,699
Apr 4, 202532.7033.6530.0032.0432.04-3.26%42,882
Apr 3, 202534.3834.8333.0133.1233.12-6.20%28,947
Apr 2, 202536.5437.5235.0035.3135.31-2.22%47,575
Apr 1, 202536.0737.4036.0036.1136.110.11%26,687
Mar 31, 202536.5038.3335.2236.0736.07-1.18%42,465
Mar 28, 202535.6736.7535.5936.5036.500.91%26,040
Mar 27, 202535.3537.6035.3536.1736.171.69%31,785
Mar 26, 202536.7537.9035.5735.5735.57-1.17%54,972