Bright Minds Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	73.64	73.64	67.04	69.00	69.00	-7.38%	711,643
Jun 4, 2026	75.16	76.76	72.70	74.50	74.50	0.11%	824,860
Jun 3, 2026	75.64	78.37	74.24	74.42	74.42	-3.07%	761,305
Jun 2, 2026	80.51	80.89	74.95	76.78	76.78	-5.23%	508,382
Jun 1, 2026	87.01	88.50	80.75	81.02	81.02	-8.00%	326,597
May 29, 2026	88.73	90.67	87.40	88.07	88.07	-1.59%	219,374
May 28, 2026	86.75	90.39	86.00	89.49	89.49	2.81%	263,808
May 27, 2026	86.56	92.00	85.61	87.04	87.04	0.88%	252,418
May 26, 2026	84.32	86.70	83.31	86.28	86.28	3.33%	198,403
May 22, 2026	83.37	86.56	81.61	83.50	83.50	0.31%	280,253
May 21, 2026	81.31	84.76	79.77	83.24	83.24	0.56%	515,369
May 20, 2026	76.99	83.12	76.99	82.78	82.78	11.05%	200,602
May 19, 2026	74.20	75.25	72.99	74.54	74.54	-0.61%	234,765
May 18, 2026	77.03	79.05	72.44	75.00	75.00	-3.19%	356,321
May 15, 2026	77.27	81.62	73.78	77.47	77.47	-0.22%	269,881
May 14, 2026	85.22	85.22	77.37	77.64	77.64	-8.21%	365,356
May 13, 2026	83.63	86.00	82.01	84.58	84.58	-0.08%	147,125
May 12, 2026	85.63	86.51	83.52	84.65	84.65	-2.20%	126,789
May 11, 2026	85.17	87.00	83.76	86.55	86.55	1.23%	149,006
May 8, 2026	89.60	90.00	85.37	85.50	85.50	-3.73%	149,657
May 7, 2026	89.32	90.08	87.01	88.82	88.82	-0.10%	140,146
May 6, 2026	87.90	90.00	85.95	88.90	88.90	3.11%	144,765
May 5, 2026	83.60	87.36	81.35	86.22	86.22	3.56%	178,607
May 4, 2026	86.50	87.50	81.29	83.26	83.26	-4.25%	227,247
May 1, 2026	87.15	90.00	86.39	86.96	86.96	-1.13%	379,150
Apr 30, 2026	88.97	90.09	86.58	87.95	87.95	-1.30%	161,430
Apr 29, 2026	88.30	91.00	86.36	89.11	89.11	0.13%	164,404
Apr 28, 2026	88.83	90.50	85.50	88.99	88.99	-1.39%	274,883
Apr 27, 2026	88.43	92.00	88.00	90.24	90.24	1.21%	217,901
Apr 24, 2026	88.27	91.12	86.00	89.16	89.16	0.54%	126,170
Apr 23, 2026	90.15	90.69	87.83	88.68	88.68	-1.63%	191,619
Apr 22, 2026	87.38	90.15	87.00	90.15	90.15	3.12%	153,487
Apr 21, 2026	90.38	90.87	85.60	87.42	87.42	-3.71%	235,300
Apr 20, 2026	91.21	92.30	89.00	90.79	90.79	0.99%	77,155
Apr 17, 2026	90.34	92.39	89.45	89.90	89.90	1.41%	115,220
Apr 16, 2026	89.00	89.53	86.00	88.65	88.65	-1.08%	198,152
Apr 15, 2026	88.68	90.28	87.51	89.62	89.62	0.54%	107,491
Apr 14, 2026	85.21	90.36	85.21	89.14	89.14	4.65%	99,089
Apr 13, 2026	84.19	87.00	81.99	85.18	85.18	1.95%	138,097
Apr 10, 2026	85.58	85.58	82.41	83.55	83.55	-2.75%	159,265
Apr 9, 2026	81.09	86.44	79.86	85.91	85.91	3.81%	241,795
Apr 8, 2026	79.80	83.29	76.83	82.76	82.76	7.66%	259,034
Apr 7, 2026	73.88	77.50	71.20	76.87	76.87	2.52%	163,763
Apr 6, 2026	72.10	77.00	71.50	74.98	74.98	4.93%	164,247
Apr 2, 2026	70.06	73.08	68.53	71.46	71.46	-0.36%	188,468
Apr 1, 2026	74.68	76.20	69.15	71.72	71.72	-1.71%	318,112
Mar 31, 2026	69.94	75.01	69.40	72.97	72.97	6.60%	206,319
Mar 30, 2026	70.89	72.74	66.20	68.45	68.45	-2.35%	178,644
Mar 27, 2026	72.03	74.65	69.41	70.10	70.10	-4.38%	177,868
Mar 26, 2026	73.46	74.72	72.05	73.31	73.31	-1.07%	134,282